CollectAI

close-nse_india_stocks

2020/05/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200527	25.9	26	25.35	25.6	18033	25.6	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200527	10.7	10.9	10.7	10.9	270	10.9	up	up	correct
3MINDIA.NSE	3M India Limited	20200527	17688	17980	17435.1	17896.9	4631	17896.9	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20200527	149.95	156	149.95	154.35	10463	154.35	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200527	51.05	52.8	50.7	52.2	33558	49.95	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200527	3.85	3.85	3.6	3.7	211022	3.7	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200527	888	890	863	879.7	412388	219.09	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200527	1016.95	1021	984	986.5	763616	490.81	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200527	8.45	8.45	8.1	8.15	1566	8.15	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200527	1036.1	1036.1	990	994.75	110625	994.75	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200527	18	18.45	17.5	17.85	25517	17.85	down	up	incorrect
ABB.NSE	ABB India Limited	20200527	735	741	722	736.65	109664	730.07	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200527	16825	16900	16550	16631.2	12274	16345.64	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200527	44.85	45.05	43.4	44.3	6867559	44.3	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200527	109	110.45	106	108.05	913074	108.05	down	down	correct
ACC.NSE	ACC Limited	20200527	1287	1288	1242.2	1259.55	1483250	1250.1406	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200527	919.7	924.8	916	922.95	6410	879	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200527	42.8	50	42.1	47.25	1048075	47.13	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20200527	139.75	141.6	138.5	141	2224751	141	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200527	240	243.2	237.05	242.6	316188	242.6	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200527	313	328.5	313	326.65	6352246	324.38	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200527	36.5	38.25	35.85	37	35135518	37	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200527	177	187.2	175	181.75	517355	181.75	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200527	271	280.95	268.2	272.5	153068	271.64	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200527	226.4	234.75	226.35	230.05	1008	230.05	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200527	5.7	6.2	5.7	5.8	21549	5.8	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20200527	13.8	13.8	12.35	13.25	33194	12.85	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200527	38	38.35	37.1	38	2489	38
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200527	153.05	154.65	151.55	152.05	42316	151.15	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200527	170.1	170.95	169.25	170	53718	167.61	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200527	1630	1630	1546.15	1546.15	30335	309.23	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200527	55	55	49.35	52.35	48658	51.23	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20200527	231	242.4	231	239.5	2284	239.5	up	down	incorrect
AGRITECH.NSE	Agri	20200527	33	33	30.8	31.25	1423	31.25	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200527	9	9.65	8.8	9.6	47005	9.6	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200527	123.25	129.3	123.2	127.6	538	127.6	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200527	170	175	158.25	161.8	17823	161.8	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200527	260	260	237.4	249.2	10505	249.2	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20200527	1654	1664.35	1567	1613.95	68553	1606.45	down	down	correct
AIRAN.NSE	Airan Limited	20200527	8.9	9	8.7	8.95	18848	8.95	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200527	1507.95	1517.5	1433	1447.75	279924	1432.5	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200527	76.45	78.75	75.9	76.95	15480	75.41	up	up	correct
AKASH.NSE	Akash Infra	20200527	85	87	82.5	85.75	2000	85.7	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20200527	184.35	198.9	183.5	194.05	28185	192.41	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200527	4.25	4.25	4	4.15	155693	4.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200527	1796.05	1801.05	1751.1	1777.7	9550	1725.99	down	down	correct
ALANKIT.NSE	Alankit Limited	20200527	14	14.5	13.8	14.45	19103	14.11	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20200527	497.5	498	479.95	485.35	18724	480.51	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200527	52.6	53	47.85	51.15	396247	50.67	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20200527	209	210	200.05	202.8	3420	202.8	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20200527	42.55	43.5	42	42.6	6848	42.14	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20200527	2425	2425	2222	2299.15	351576	2273.68	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200527	1925	2061	1916.8	2014.15	181160	799.6	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200527	67.2	67.45	66.2	67.15	29431	66.1236	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20200527	170.05	175.45	167.1	169.45	2134	148.96	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200527	10.1	10.15	9.75	10.15	491	10.15	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20200527	16.05	16.05	16.05	16.05	848135	16.05
ALPA.NSE	Alpa Laboratories Limited	20200527	19.15	19.2	18.15	18.45	29319	18.45	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200527	138.8	139	132	135.65	18155	132.96	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200527	0.75	0.8	0.75	0.75	13633	0.75
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200527	608	614	598.55	611.2	1277069	598.88	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20200527	1212	1238	1196.6	1203.05	39112	1203.05	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200527	646.75	650.2	638.45	647.95	1302	620.11	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200527	189.9	189.9	185.1	187.45	3151133	174.7735	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200527	12.75	14.2	12.05	14.2	45995	14.2	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200527	14.4	14.85	14.2	14.6	1915	14.51	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200527	331	333	320.1	326.65	47216	324.17	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200527	14.85	14.85	14.55	14.65	69079	14.58	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200527	3.5	3.5	3.5	3.5	70108	3.5
ANDHRAPAP.NSE	Andhra Paper Limited	20200527	168.95	171.4	162.75	170.8	1475	167.5	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200527	209.95	215.7	206.15	215.7	39224	211.91	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200527	10.5	10.5	9.55	10	7324	10	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200527	0.35	0.35	0.35	0.35	57	0.35
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200527	5.15	5.15	4.8	5.15	11377	5.15
ANSALHSG.NSE	Ansal Housing Limited	20200527	3.1	3.15	2.95	3.05	77363	3.05	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200527	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200527	269.55	275.5	265	274.85	1554	269.65	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200527	298.9	301.95	294.15	299.9	8385	295.79	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200527	127.05	142.55	127.05	135.95	102062	130.3	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200527	98.25	106.8	95.9	104.7	48186	103.15	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20200527	174	174.3	170.05	172.15	111733	170.96	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200527	1385.85	1394.7	1360.3	1377.3	13688	137.73	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200527	871.9	871.9	826.7	834.7	485836	822.64	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200527	83.8	85	80.25	81.5	91524	80.99	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200527	1322.2	1359.5	1318	1337.6	1386457	1334.61	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20200527	300.75	305.15	296.65	299.35	9038	99.78	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200527	93	95.55	91.7	94.85	7712801	93.47	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200527	418.05	438	415.55	428	699	425.79	up	up	correct
APTECHT.NSE	Aptech Limited	20200527	94.45	97.45	94.35	96.3	73253	95.24	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200527	18	18.95	17.75	18.75	9377	18.75	up	up	correct
ARCHIES.NSE	Archies Limited	20200527	10.6	11.2	10.4	10.55	13105	10.55	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200527	9.3	9.75	8.85	9.75	533	9.75	up	up	correct
ARIES.NSE	Aries Agro Limited	20200527	64.2	66.5	61.1	65.55	211023	65.2	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200527	13.5	14	13.5	13.7	366	13.7	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200527	17.4	18	16.45	17.05	3133	17.05	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200527	307.65	307.7	285.05	285.6	34774	285.6	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20200527	20.1	20.6	19.75	20.3	4144	20.3	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20200527	31	33.5	30.6	33.4	1980	33.4	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200527	8.5	8.5	8.05	8.05	66018	8.05	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200527	11.3	11.8	11.3	11.75	6714	11.75	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200527	149.7	151.9	141.1	150.2	1810	150.2	up	up	correct
ARVIND.NSE	Arvind Limited	20200527	23.25	23.5	22.7	23.15	1846018	23.15	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200527	123.85	123.85	120.95	121.25	66892	120.85	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200527	61.7	63.8	60.55	62.85	18650	62.85	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20200527	146.2	155.05	140.3	150.1	28079	149.68	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200527	97.2	98.8	93.05	97.2	6890	96.24
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200527	14.1	14.1	13.65	13.9	3132	13.9	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200527	197.2	202.75	194.7	196.55	31305	195.43	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200527	32.1	33.3	30.35	30.95	27448	30.82	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200527	41.3	41.45	40.6	41	17165	40.6	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200527	4.4	4.55	4.15	4.45	19064	4.45	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200527	50.6	51.15	50	50.25	274370	50.25	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20200527	43.8	44.1	43	43.2	30179665	42.99	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200527	46.05	46.5	44.95	45.35	20817	45.35	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200527	1631	1636.85	1595.95	1619.45	2260057	1605.7	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200527	118	122.95	116	120.85	38947	120.23	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200527	103.9	103.9	98.9	100.6	547	98.79	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20200527	708.85	718	675	700.6	233509	698.72	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20200527	90.9	91.2	88.5	89.95	855813	89.95	down	down	correct
ASTRAL.NSE	Astral Limited	20200527	812.2	825	806.7	813.1	247200	608.72	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200527	67.35	67.35	65	65.1	59086	63.99	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200527	3089	3096.95	2960.1	2978.5	44121	2974.82	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200527	27.55	28.25	27.15	28.05	13612	28.05	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200527	477.8	515.2	451.05	506.5	16688	502.77	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200527	115.25	116.65	113	114.75	1288265	114.73	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200527	6.45	6.75	6.35	6.45	24237	6.45
ATUL.NSE	Atul Ltd	20200527	4314	4520	4225.6	4457.5	74692	4447.9	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200527	157.5	157.5	152.55	155.4	17322	155.4	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200527	383	399	366	393.7	690254	393.7	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200527	44.8	48.8	41	45.4	7470	45.4	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200527	719.8	722.4	703.1	713.4	3656794	707.02	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200527	24.7	24.7	24.5	24.5	11	24.2957	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20200527	425	425.05	413.65	423.5	6808	421.51	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200527	14	14.35	13.05	13.75	7543	13.75	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200527	18.45	18.45	17.05	18.1	1835	18.1	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200527	143.7	145.4	138.65	145.4	76474	141.01	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200527	406.95	411.15	399	405.2	224644	401.16	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200527	35.25	36.7	35.25	36.1	78617	35.41	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20200527	346.1	392.45	341.5	387	72445794	387	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200527	29.85	30.3	28.7	29.25	12144	29.25	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20200527	4150	4150	4037.85	4041.3	2459	40.413	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200527	1052.3	1120.2	1052.28	1099.45	126	1099.45	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200527	15.25	16.3	14.9	15.95	22035	15.95	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200527	1.5	1.6	1.5	1.55	48275	1.55	up	down	incorrect
BAJAJ.NSE	AUTO	20200527	2569	2605	2540.3	2580.55	563893	2494.29	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200527	131	131.75	129	129.45	152252	123.31	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200527	355	357	350	351.3	137973	351.3	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200527	4100	4276.95	3985.3	4258.05	2498693	4257.02	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200527	4.05	4.2	3.95	4.2	4252304	4.2	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200527	1992	2030.4	1950	2003.7	15851	1946.79	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200527	1830	1946	1783	1936.45	17335783	1933.33	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20200527	59.05	61.5	59.05	59.95	28975	59.75	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200527	388.05	428.7	383.95	405.4	996763	404.5	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200527	107	107.2	102.1	107.15	2758	107.15	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200527	11.5	11.5	10.95	11.35	4013	11.35	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200527	1037.6	1080	1037.6	1076	1151203	1061.51	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20200527	0.45	0.5	0.45	0.45	1058298	0.45
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200527	96.7	96.95	94.7	95.15	76332	85.31	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200527	37	37	34.6	35.9	23221	35.56	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200527	96.7	99.6	95.7	99.55	1153330	97.9843	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200527	33.05	33.25	32.25	33.25	1141	32.4	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200527	854	865	848	863.95	277	852.76	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200527	60.95	61.4	60.7	60.95	44334	60.39
BANDHANBNK.NSE	Bandhan Bank Limited	20200527	204	220.85	202	219.15	15436494	218.41	up	up	correct
BANG.NSE	Bang Overseas Limited	20200527	13.8	14.5	13.8	14.4	4245	14.4	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20200527	58.5	58.5	58.5	58.5	1200	58.5
BANKBARODA.NSE	Bank of Baroda	20200527	37.3	38.9	36.75	38.5	43372765	38.5	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200527	175.82	188.7	175.82	187.79	1949853	187.79	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200527	31.5	32.2	31.3	32	2044998	32	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200527	68.1	70.95	68.1	70.4	3726	69.79	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200527	1.5	1.55	1.5	1.55	1041	1.55	up	up	correct
BASF.NSE	BASF India Limited	20200527	1083.05	1125	1075	1111.75	39506	1107.24	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200527	73	75	72	74.7	230	37.35	up	up	correct
BATAINDIA.NSE	Bata India Limited	20200527	1284.7	1329	1255.35	1320.85	1688613	1313.64	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200527	5050	5374	5030.25	5334.75	139534	5074.11	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200527	633.1	647	623.1	641.45	1639	639.14	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200527	819	845	810.95	832.45	39067	830.8	up	up	correct
BCG.NSE	Brightcom Group Limited	20200527	5.8	6.3	5.7	6.3	4840549	4.99	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20200527	6.4	6.6	6.35	6.35	30653	6.35	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200527	224.8	225.5	219.95	221.95	58510	215.6	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200527	8.75	8.9	8.2	8.25	7317	8.09	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20200527	10.7	10.7	10.05	10.6	3319	10.6	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200527	65.05	67.1	64.2	66.65	16020567	64.02	up	up	correct
BEML.NSE	BEML Limited	20200527	575	585.9	568	582.05	409243	575.45	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200527	35.1	35.45	34.05	35.1	180050	34.44
BERGEPAINT.NSE	Berger Paints India Limited	20200527	457.65	458	440.65	455.1	1479937	453.3	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200527	234.65	234.95	227.65	228.55	2800	228.55	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200527	140.5	142.55	139.6	140.55	57494	140.55	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200527	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200527	24.8	25.15	24.25	24.75	73640	24.75	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200527	109.5	109.5	103.6	107.5	30137	103.83	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200527	14.1	14.7	14.1	14.7	315	14.7	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200527	18.4	19.45	18	18.3	429	18.3	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200527	0.8	0.9	0.8	0.9	78666	0.89	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20200527	293.55	301.8	287.15	288.35	4310016	287.06	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200527	37	37.8	35.25	36.35	3593	36.35	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200527	6182	6475	6124.9	6436.3	3037	6434.52	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200527	15.3	16.15	15.3	16	17231	16	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200527	561	565.55	553.85	563.1	22528009	561.09	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200527	25.25	25.35	24.75	25.2	38448153	25.2	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200527	23.7	25.25	23.7	24.95	214	4.95	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200527	85.5	90.15	84.4	86.75	4253	86.75	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200527	9.25	9.25	8.85	8.95	14073	8.95	down	down	correct
BIOCON.NSE	Biocon Limited	20200527	358	363.3	347.3	350.85	7297080	350.85	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200527	12.35	12.35	12.35	12.35	4774	12.35
BIRLACABLE.NSE	Birla Cable Limited	20200527	37.8	39.85	37.2	38.45	43406	38	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200527	505	580	492.55	559.25	10220636	548.17	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200527	24.05	24.7	23.5	23.95	108252	23.95	down	up	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20200527	14.6	14.6	14.6	14.6	69464	14.6
BKMINDST.NSE	BKM Industries Limited	20200527	0.55	0.55	0.5	0.5	18612	0.5	down	down	correct
BLBLIMITED.NSE	BLB Limited	20200527	3.15	3.15	3.15	3.15	1200	3.15
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200527	94.5	94.85	92.7	94.1	70139	93.37	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200527	4.35	4.35	4.2	4.25	15053	4.25	down	down	correct
BLS.NSE	BLS International Services Limited	20200527	32.85	32.85	30.65	31.2	81111	30.95	down	up	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20200527	2000	2017.65	1950	1959.45	22513	1954.39	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200527	466.1	504.9	461	486.2	152028	483.92	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200527	43.6	44.1	42.8	42.95	365230	42.64	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200527	45.25	45.45	44.15	45.05	427454	44.8107	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200527	34	34.8	33.75	34.1	47102	34.1	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200527	9395.05	9499	9251.2	9431.3	28681	9285.67	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200527	316.8	331.4	312.75	329.45	9065338	287.41	up	up	correct
BPL.NSE	BPL Limited	20200527	14.9	14.9	14.05	14.55	20985	14.55	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200527	3.95	3.95	3.85	3.9	32412	3.9	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200527	97.9	99.5	93.75	98.35	769657	97.99	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20200527	3170	3238.95	3141	3220.3	739328	3151.7628	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20200527	38.6	39.75	37.25	39.25	907	39.25	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200527	26.3	26.45	25.9	26	9396	26	down	down	correct
BSE.NSE	BSE Limited	20200527	385	395.5	380	390	181468	370.86	up	up	correct
BSL.NSE	BSL Limited	20200527	20.45	21.3	19.15	19.4	7282	19.4	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200527	4310	4310	4270	4270.85	244	4270.85	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200527	113.99	113.99	108.17	109.1	759	10.91	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20200527	73.4	80.5	71.5	76.85	3195473	75.14	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200527	0.85	0.9	0.85	0.85	9895	0.85
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200527	100.9	119	99.4	112.2	869906	111.13	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20200527	10.5	10.5	10.5	10.5	1949	10.5
BYKE.NSE	The Byke Hospitality Limited	20200527	9.6	10.3	9.3	9.45	42635	9.45	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200527	339.8	340.7	333	337.6	2899592	335.63	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200527	7.75	7.85	7.45	7.75	7886	7.75
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200527	37.6	38.9	37.2	38.15	304142	38.15	up	down	incorrect
CANBK.NSE	Canara Bank	20200527	79.1	84.15	78.7	83.65	13476076	83.65	up	up	correct
CANDC.NSE	C & C Constructions Limited	20200527	2.9	2.9	2.9	2.9	126	2.9
CANFINHOME.NSE	Can Fin Homes Limited	20200527	271.7	278.4	268.4	275.75	228875	272.46	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200527	224.9	227	223.15	224.5	27845	222.85	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200527	72.3	76.65	72.3	74.65	20351	74.65	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200527	318.65	320.75	313	316.6	38457	315.08	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20200527	56.25	58	54.45	58	3527	58	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200527	206.45	218.85	204.05	216.1	52633	214.98	up	down	incorrect
CAREERP.NSE	Career Point Limited	20200527	149	157	147	150	34563	149.026	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200527	361.55	365	354.4	361.85	33878	344.34	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200527	115.3	115.9	112	113	1413094	103.32	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200527	2.15	2.15	2	2.1	19497	2.1	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200527	175.5	186.55	174.4	182.35	734383	179.96	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200527	241.5	250	240.15	246.65	1158180	242.67	up	up	correct
CEATLTD.NSE	CEAT Limited	20200527	763	772	744.05	762.55	151450	751.79	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200527	7.8	8.4	7.8	8.15	21923	8.15	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200527	4.05	4.4	4	4.05	9603	4.05
CENTENKA.NSE	Century Enka Limited	20200527	126.55	127.95	126.45	127.6	4023	119.84	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200527	2.15	2.25	2.1	2.2	24851	2.2	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200527	13.2	13.5	13	13.35	657437	13.35	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200527	11.25	11.25	10.6	11.1	56134	11.1	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200527	238.75	238.75	230.5	233.15	1683	229.49	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200527	102.1	103	100.4	101.9	182212	101.63	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200527	278	283.1	276.65	282.15	1514928	279.48	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200527	2233	2233	2161	2173.65	3296	2167.31	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200527	29.1	29.1	29.1	29.1	16700	29.1
CESC.NSE	CESC Limited	20200527	560	571.7	557	561.6	1008835	52.59	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200527	146.05	149.7	145.4	148.05	144524	147.75	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200527	5.6	5.7	5.4	5.55	2369158	5.55	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200527	102	104.4	100.55	101.6	47812	101.6	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200527	133	134.7	130.5	131.35	1047848	127.33	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200527	147.25	153.75	140.35	145.2	101998	143.7	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200527	126.8	126.8	118	122.75	2761	121.6987	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200527	49.3	49.45	47.6	47.95	743726	47.95	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200527	122.55	140.4	120.1	135.3	21892618	134.73	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200527	230.1	234.75	226.15	229.5	129295	229.31	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200527	292	300	285.25	291.35	27410	289.61	down	down	correct
CINELINE.NSE	Cineline India Limited	20200527	18.6	19.7	18.05	19.2	12462	19.2	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200527	5.15	5.5	5.15	5.2	1313	5.2	up	up	correct
CIPLA.NSE	Cipla Limited	20200527	630	637.8	625.8	633.05	7710110	629.58	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200527	38.2	38.6	36	38.6	13253	19.3	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200527	348	370	344	352.65	152030	230.06	up	down	incorrect
CMICABLES.NSE	CMI Limited	20200527	23.35	23.35	21.7	22.1	13562	21.8092	down	down	correct
COALINDIA.NSE	Coal India Limited	20200527	127.25	131.35	126	130.8	6084266	109.62	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200527	221.8	223.45	218.45	218.9	266971	197.47	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200527	15.7	15.7	15.7	15.7	0	15.7
COFORGE.NSE	Coforge Limited	20200527	1486	1513.65	1468	1493.85	650795	1480.22	up	up	correct
COLPAL.NSE	Colgate	20200527	1276	1282.35	1257.05	1278.55	1423648	1217.81	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200527	9.4	9.8	8.7	9.1	72994	8.89	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200527	7.9	8.25	7.75	7.85	35422	7.41	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20200527	355	355.5	339.3	350.15	1213102	342	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200527	17	17.45	16.6	17.05	134048	16.98	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200527	25	28	25	27.1	1196	27.1	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200527	190.05	197.6	187.3	194.9	5597	189.33	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200527	13.3	13.65	13.05	13.5	16795	13.21	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20200527	29.75	29.8	28.25	29.2	2522	29.2	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20200527	686	698.9	652.5	660.6	1536578	640.72	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200527	265.4	270	262.2	266.3	36889	249.61	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200527	0.95	1	0.95	1	12084	1	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20200527	0.8	0.8	0.8	0.8	422788	0.8
CPSEETF.NSE	Nippon Mutual Funds	20200527	16.3	16.5	16.16	16.48	1264820	16.48	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200527	79.95	79.95	75	75	225	74.5	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20200527	1.3	1.3	1.3	1.3	1850	1.3
CREDITACC.NSE	CreditAccess Grameen Limited	20200527	370	394.9	357.9	369.6	332059	369.6	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20200527	56.9	58.9	55.05	56.6	2462	56.02	down	down	correct
CRISIL.NSE	CRISIL Limited	20200527	1454.7	1454.7	1414.4	1427.15	11269	1394.08	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200527	217.4	221.15	210.55	215.05	939236	211.65	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200527	117	126.3	116.3	123.15	414466	123.15	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200527	14.6	14.75	13.5	14.75	2974	14.75	up	down	incorrect
CUB.NSE	City Union Bank Limited	20200527	124.1	126.5	122.1	125	1797019	124.61	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200527	10.4	10.95	10.4	10.4	980	10.4
CUMMINSIND.NSE	Cummins India Limited	20200527	343.5	347	338.45	345.05	891151	333.71	up	up	correct
CUPID.NSE	Cupid Limited	20200527	165.9	170.6	160	165.65	44602	161.71	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200527	34.5	34.75	32.55	34.25	6152	33.5	down	down	correct
CYIENT.NSE	Cyient Limited	20200527	195	195.15	191	192.75	138612	186.98	down	up	incorrect
DAAWAT.NSE	LT Foods Limited	20200527	22.4	22.5	21.9	22.4	637091	21.82
DABUR.NSE	Dabur India Limited	20200527	432	434.85	424.1	428.95	5829559	422.22	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200527	510.85	546.55	510.85	527.95	676266	526.63	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200527	68.4	69.55	64	67.8	294869	67.29	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200527	18.5	18.65	17.2	18.45	1646	18.45	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200527	45.4	47.5	45	47.25	26609	46.82	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200527	60.4	60.4	58.7	59.35	80552	56.2	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200527	253.5	257.8	250.55	254.55	95507	253.38	up	up	correct
DBREALTY.NSE	D B Realty Limited	20200527	6.9	7	6.9	6.9	277861	6.9
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200527	7.3	7.65	7.3	7.65	353	7.65	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200527	70.35	70.35	66.5	66.9	206153	66.9	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200527	62.85	63.7	61.1	62.45	5856017	62.45	down	down	correct
DCM.NSE	DCM Limited	20200527	17.85	17.85	17.2	17.55	3461	17.55	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20200527	0.65	0.65	0.65	0.65	0	0.65
DCMNVL.NSE	DCM Nouvelle Limited	20200527	23.4	23.4	21.5	22	3668	22	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200527	267.9	277.75	258	270.35	201672	264.62	up	down	incorrect
DCW.NSE	DCW Limited	20200527	10.2	11.3	10.1	10.75	2231734	10.75	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20200527	247	249.3	234	237.05	82212	235.43	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200527	98.9	101.6	98.3	99.7	591727	96.24	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200527	524	524	495.3	500.05	2688690	499.79	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200527	82	82	82	82	286578	81.54
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200527	17.35	18.7	17.35	18.1	5244	18.1	up	down	incorrect
DEN.NSE	DEN Networks Limited	20200527	48.7	49	46.8	47.7	61018	47.7	down	down	correct
DENORA.NSE	De Nora India Limited	20200527	155	163.4	150.55	160.9	4762	160.43	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200527	208.95	209.05	203.45	205.85	13137	205.85	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200527	5.4	5.65	5.15	5.2	13068	5.2	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200527	100	102.65	98.8	102.65	560436	99.0608	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200527	9.2	10.7	9.1	10.1	1670726	10.1	up	up	correct
DHANI.NSE	Dhani Services Limited	20200527	66.4	69.65	63.5	69.65	2095586	69.65	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200527	495.8	586.65	493	571.45	354645	570.31	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200527	4.35	4.55	4.15	4.4	6179	4.4	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200527	160	169.45	160	163.85	2254	162.16	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200527	484.05	493.75	474	478.05	10982	476.92	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200527	0.55	0.65	0.55	0.6	41138	0.6	up	down	incorrect
DICIND.NSE	DIC India Limited	20200527	291.15	299.9	291.15	297.5	1837	293.4538	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200527	6.75	6.75	6.75	6.75	2228	6.75
DISHTV.NSE	Dish TV India Limited	20200527	4.5	4.55	4.3	4.45	5487738	4.45	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200527	2305	2320	2260	2290.4	720221	2281.05	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200527	4550	4635	4525.05	4551.65	23566	910.12	up	up	correct
DLF.NSE	DLF Limited	20200527	137.5	138.2	134.8	137.65	4864921	136.06	up	up	correct
DLINKINDIA.NSE	D	20200527	80	80.5	76.1	79.05	152851	77.26	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200527	2222.2	2275	2176	2200.2	751860	2200.2	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200527	0.4	0.5	0.4	0.4	23551	0.4
DOLAT.NSE	Dolat Investments Limited	20200527	35.9	41.45	35.55	40	117978	39.81	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200527	108.8	110.65	106.35	108.65	38181	106.66	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200527	24.15	25.7	23.75	24	4905	23.75	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200527	7.5	7.75	7.25	7.45	5066	7.4	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200527	72.95	76	69.35	74.8	4797	74.8	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200527	217.8	220.6	214.1	215.5	206418	215.5	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200527	3864.75	3900	3814	3883	861668	3840.5	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200527	16.6	16.6	16	16.3	4406	15.96	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200527	139.25	144.05	136.05	139.9	811	91.33	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20200527	3.35	3.35	3.35	3.35	4502	3.35
DVL.NSE	Dhunseri Ventures Limited	20200527	47.8	48.65	47.8	48.05	1975	47.24	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200527	18.8	19.4	18.35	18.85	2310780	18.56	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200527	520	520	490.1	515	2545	515	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200527	116	119.5	115	116.4	46614	116.4	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200527	0.7	0.7	0.7	0.7	500	0.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20200527	1.7	1.8	1.7	1.8	603	1.8	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20200527	2130	2130	2130	2130	0	2130
EBBETF0423.NSE	Edelweiss Amc Ltd	20200527	1053.5	1053.75	1050	1050.01	39930	1050.01	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200527	1068.99	1069	1066.55	1067.27	42343	1067.27	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200527	404.5	412.45	398	406	113264	405.29	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200527	46.45	46.8	44.7	46.8	1279444	45.87	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200527	3.6	3.6	3.6	3.6	18065	3.6
EICHERMOT.NSE	Eicher Motors Limited	20200527	14880	15120	14505	14966.95	301788	1487.43	up	up	correct
EIDPARRY.NSE	E.I.D.	20200527	163	178	163	174.1	919964	172.16	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200527	214.5	218.95	203.95	212.25	19342	212.25	down	down	correct
EIHOTEL.NSE	EIH Limited	20200527	58.5	63	58.1	58.8	477856	58.8	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200527	220.2	230	220.2	222.7	209	216.86	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20200527	13.4	13.7	13.05	13.45	59366	13.42	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200527	19.2	19.65	18.75	18.85	50817	18.8	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200527	8.95	9.65	8.95	9.3	307900	9.23	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20200527	83.1	84.8	80	83.25	7848	83.25	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200527	129.35	133	129.35	130.3	9427	64.9	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200527	14.8	15.5	14.65	15	33609	15	up	up	correct
EMAMILTD.NSE	Emami Limited	20200527	206	206.05	195.1	195.7	406946	190.66	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200527	66.85	69.45	63.6	66.3	11879	66.3	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200527	26	27.15	25.35	27.15	34822	27.15	up	up	correct
EMCO.NSE	EMCO Limited	20200527	1.1	1.1	1.1	1.1	9222	1.1
EMKAY.NSE	Emkay Global Financial Services Limited	20200527	35.8	37	34.35	36.45	4492	36.15	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200527	57.6	57.6	55.1	55.95	6465	55.49	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200527	652	658.95	635	657.7	64555	655.39	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200527	4.75	4.95	4.7	4.85	4499	4.6234	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200527	61.5	62.4	61.25	61.7	515296	58.64	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200527	115.2	127	115.15	122.5	2730	121.13	up	up	correct
EPL.NSE	EPL Limited	20200527	174	176	171.35	173.25	81632	167	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200527	261.18	261.18	261.18	261.18	0	261.18
EQUITAS.NSE	Equitas Holdings Limited	20200527	41.75	42.2	40.8	41.8	12069466	40.0375	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200527	482.95	489.2	474.1	475.7	20926	467.31	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20200527	16.4	16.4	15.15	15.7	634643	15.7	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200527	1080	1120	1057	1091.75	3518	1011.41	up	up	correct
ESCORTS.NSE	Escorts Limited	20200527	871.9	879.7	851.55	873.5	2214746	869.72	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200527	7	7.2	6.75	6.95	10838	6.95	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20200527	29.05	30	28.55	29.85	17628	27.83	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20200527	66	68	66	66.65	39239	66.65	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200527	182	186.6	180.45	182.8	91538	179.17	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200527	0.8	0.85	0.8	0.85	2956	0.85	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20200527	545.3	624.9	536.15	603.5	110709	597.24	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200527	160.6	160.6	154.15	156	2577221	154.4743	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200527	162	166	160.95	164.4	21025	164.4	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200527	39.55	40.1	39.55	39.7	71408	39.7	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200527	25.35	25.55	23.4	25.4	316803	25.31	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200527	8	8.15	7.9	8.15	4949796	8.15	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200527	0.25	0.25	0.2	0.2	939050	0.2	down	down	correct
FDC.NSE	FDC Limited	20200527	245.85	253	241	245.75	216682	245.75	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200527	38.9	41.65	37.95	40.95	42961160	40.62	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20200527	9.25	9.25	9.05	9.25	169664	9.25
FELDVR.NSE	Future Enterprises Limited	20200527	11.1	11.1	11.1	11.1	5867	11.1
FIEMIND.NSE	Fiem Industries Limited	20200527	259.55	264.4	256.3	262.4	9719	257.53	up	up	correct
FILATEX.NSE	Filatex India Limited	20200527	28	28.35	26.2	28.3	63692	28.17	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200527	196	200.95	194.6	196.55	367479	190.79	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20200527	1925	1969.3	1915.15	1937.7	5346	1932.25	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200527	410	414.5	404.8	407.75	29687	80.65	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200527	3.65	3.65	3.45	3.65	16188	3.65
FLFL.NSE	Future Lifestyle Fashions Limited	20200527	144.8	144.8	133.1	138.6	76310	138.6	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200527	304.9	305	287.95	296.6	13066	296.6	down	down	correct
FMGOETZE.NSE	Federal	20200527	350	354.7	343.95	352.35	335	352.35	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200527	15.7	15.8	15.15	15.8	5731	15.8	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20200527	807	820	799.95	804.15	12233	794.56	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200527	115	115.45	113.35	113.5	1475193	113.5	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200527	1017.95	1030	1003.4	1020.55	732	1009.06	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200527	76.9	77.05	75.6	77.05	505094	77.05	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200527	125.75	126	120.6	122.85	37049	122.85	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200527	30.25	30.85	28.6	30.5	3494816	29.5615	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20200527	73.5	74.8	69.15	71.85	98312	70.34	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200527	117	117.5	113.05	115.65	33843	57.63	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200527	88.05	89	86.55	88.6	8688971	85.2975	up	down	incorrect
GAL.NSE	Gyscoal Alloys Limited	20200527	1.65	1.65	1.65	1.65	4469	1.65
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200527	1320	1320	1296	1315	9812	1304.87	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20200527	23.35	25.9	23.1	25.3	6422	25.3	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200527	22.35	24.3	22.35	23.55	18589	23.55	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200527	170	170	167.8	169.9	1880	160.18	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200527	165.85	166.05	162.55	164.05	3934	162.12	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200527	20.85	21.25	20.5	20.8	3420	20.8	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200527	22	25.9	22	24.2	62287	24.2	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200527	1296.8	1316.8	1280	1307.15	3849	1306.16	up	up	correct
GATI.NSE	Gati Limited	20200527	36.1	36.5	36	36.25	71358	36.25	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200527	0.35	0.35	0.3	0.35	45465	0.35
GAYAPROJ.NSE	Gayatri Projects Limited	20200527	12.75	13.1	12.35	12.6	133439	12.6	down	up	incorrect
GDL.NSE	Gateway Distriparks Limited	20200527	76.05	77.25	75.6	75.9	37703	71.56	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200527	46.05	49	46.05	47.7	2235	47.06	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200527	65	66.95	60.3	64.85	5905	61.89	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200527	26.5	26.5	24.5	26.05	5619	26.05	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200527	3.6	3.85	3.5	3.7	67645	3.7	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200527	15.1	15.1	14.5	14.85	39874	14.68	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200527	19.05	20.75	18.65	19.5	132608	19.1	up	up	correct
GEPIL.NSE	GE Power India Limited	20200527	379.8	382.9	371.4	372.8	19108	370.08	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200527	195.1	206.85	195	200.7	48549	191.17	up	up	correct
GET&D.NSE	GE T&D India Limited	20200527	61.4	62.9	59.1	61.15	43454	61.15	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200527	73.65	74.8	71	72.5	15198	72.5	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200527	1.9	1.9	1.85	1.85	2050	1.85	down	up	incorrect
GHCL.NSE	GHCL Limited	20200527	101.4	105	99.15	104.5	393673	102.47	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200527	63.8	64.8	62.65	64.45	82994	61.68	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20200527	121.75	127.75	118.8	126.85	106795	126.85	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200527	18.7	19	18.45	19	1469	19	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20200527	4800	4814.95	4730	4767.8	3868	4629.02	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20200527	6.3	6.4	6.15	6.2	5965	6.2	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200527	53.7	54.2	53.2	53.7	29700	50.12
GISOLUTION.NSE	GI Engineering Solutions Limited	20200527	1.7	1.7	1.7	1.7	500	1.7
GKWLIMITED.NSE	GKW Limited	20200527	454.95	460	433	443.9	642	443.9	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200527	1385	1385	1352.7	1356.35	23755	1313.36	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200527	350.9	353	344.05	349	3046925	345.62	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200527	1.2	1.2	1.2	1.2	955	1.2
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200527	50.9	51.4	47.4	50.15	76494	50.15	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200527	93.4	93.8	91	91.85	28266	91.35	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200527	388.2	399	384	386	32276	380.32	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200527	35.9	37.35	35.5	36.6	406569	35	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200527	3680	3770	3650	3677.1	36042	3671.88	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200527	17.35	17.55	17	17.25	3521554	17.25	down	down	correct
GNA.NSE	G N A Axles Limited	20200527	177.15	179.7	176	177.6	22493	177	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200527	127.35	127.6	124.4	126.25	444149	119.95	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20200527	180	187.35	171.15	178.85	78743	178.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200527	134.95	137.4	134.95	135.2	4551	129.33	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200527	986	999	965.05	990.6	82232	968.4	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200527	364.8	366.35	360	363.75	148342	355.28	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200527	577.5	580.9	568.15	574.85	818578	574.85	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200527	287.4	316	273.95	310.15	2612937	310.15	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200527	602.45	645.4	601	637.5	1257194	637.5	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200527	0.4	0.4	0.35	0.4	1394995	0.4
GOKEX.NSE	Gokaldas Exports Limited	20200527	29.2	29.2	28.05	28.5	50843	28.5	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200527	9.5	9.75	9.35	9.35	2861	9.35	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200527	10.05	10.05	9.7	10	5152	10	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200527	42	42	40.55	40.65	4750819	40.65	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200527	23.6	24.25	22.05	23.85	17400	23.85	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20200527	83.35	84	82	83.6	12490	80.22	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200527	4310.55	4310.55	4231	4243.5	2490	42.435	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200527	8.3	8.8	8.3	8.5	2888	8.5	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20200527	27.75	28.35	27.5	27.95	9893	27.81	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200527	110.5	111.75	109	109.8	15290	54.64	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200527	62.3	62.95	60.4	60.9	341365	54.77	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200527	16.45	17.35	15.6	17.35	15608	15.79	up	up	correct
GRANULES.NSE	Granules India Limited	20200527	168.9	179.4	166.15	173.9	4913450	173.52	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200527	179.5	187.55	177	181.7	570230	180.45	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20200527	535	569.6	529.05	566.65	4735287	561.8	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200527	32.95	34.15	32.75	33.65	22380	33.1661	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20200527	69.7	71.2	69.1	70.6	192197	70.51	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200527	583.6	595	575	584.55	1283	582.42	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200527	24.2	25.05	24.2	24.85	24197	24.85	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200527	80	82.7	79	79.85	84065	79.33	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20200527	2.1	2.25	2.1	2.2	227242	2.2	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200527	529	531	508	511.6	9884	500.29	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200527	317.05	317.05	290.05	293.2	66	291.27	down	down	correct
GRPLTD.NSE	GRP Limited	20200527	606	609	606	607	27	605.36	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200527	135.05	138.5	132.05	134.95	119575	130.63	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200527	25.9	26.35	24.4	24.8	235613	24.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200527	40.25	40.75	39.8	39.95	379236	38.37	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20200527	189.45	193.25	188.2	191.9	803554	188.87	up	up	correct
GSS.NSE	GSS Infotech Limited	20200527	21.1	21.45	20.55	20.75	7780	20.75	down	down	correct
GTL.NSE	GTL Limited	20200527	1.1	1.15	1.05	1.05	6056	1.05	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20200527	0.3	0.35	0.3	0.3	3304685	0.3
GTNTEX.NSE	GTN Textiles Limited	20200527	5	5	4.6	4.6	7341	4.6	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20200527	42.5	43.8	41.75	43.75	31100	41.81	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200527	58.1	58.1	53.5	54.6	95011	54.55	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200527	318	319.5	312.55	316.7	36371	304.52	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200527	143.8	145.05	141	143.1	3941	139.95	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200527	243	243.1	231.75	235.25	614837	233.56	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200527	9	9.35	8.9	9.35	3109	9.35	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200527	580.55	580.55	558.6	564.3	7282	544.44	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200527	46	46.5	43.5	43.95	42968	43.1528	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20200527	26.5	26.5	25.35	25.85	11372	25.53	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200527	535	535.95	522.65	529.25	20254	507.84	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200527	57.5	57.6	56.75	57.45	14921	57.45	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200527	23.5	23.5	22.45	23.15	960484	23.15	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20200527	533	533	513.55	524.8	7257	388.78	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20200527	463	480.05	454.3	470.65	2029075	466.66	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200527	0.45	0.5	0.4	0.5	10018	0.5	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200527	11.45	11.85	11.4	11.65	109268	11.5	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20200527	6.2	6.2	6.2	6.2	8	6.2
HCC.NSE	Hindustan Construction Company Limited	20200527	4.3	4.35	4.2	4.3	686876	4.3
HCG.NSE	HealthCare Global Enterprises Limited	20200527	100.75	100.75	99.05	99.7	217605	99.7	down	down	correct
HCL.NSE	INSYS	20200527	5.75	5.85	5.45	5.55	272495	5.55	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20200527	529.7	533.9	516	530.95	4828848	510.38	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200527	1513	1578	1490	1570.4	12428432	1538.86	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200527	2440	2470	2392.4	2450.85	159833	2396.29	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20200527	859.9	909.8	857.15	903.65	28013227	899.76	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200527	506.8	510	495.25	503.3	1859761	501.82	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200527	4228	4228	4165	4170.1	20969	41.701	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200527	954.05	973.91	941.75	970.51	2091	96.9235	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200527	3320	3399	3257.01	3307.32	198	330.2037	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20200527	1.55	1.6	1.5	1.55	264477	1.55
HEG.NSE	HEG Limited	20200527	731	763	722	747.15	276076	746.14	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200527	158	159	153.55	156.65	772701	147.14	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200527	61.6	70.2	61.6	67.4	156929	65.41	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200527	239.8	241	229.5	235.95	36443	230.69	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200527	2125	2187	2115.25	2175.65	1403621	2145.43	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200527	1155.15	1164	1134.6	1139.85	2645	1130.25	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200527	8.7	8.7	8.7	8.7	30131	8.7
HFCL.NSE	HFCL Limited	20200527	8.95	8.95	8.7	8.8	1184475	8.78	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200527	154.35	158	152	156.65	5632	156.42	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200527	525.4	539	525	526.35	5723	510.24	up	up	correct
HIKAL.NSE	Hikal Limited	20200527	116.5	117.9	113	114.8	68576	113.8	down	down	correct
HIL.NSE	HIL Limited	20200527	847	847	802.25	821.3	15242	806.48	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200527	8.3	8.45	8	8.2	11346	8.2	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200527	46.4	46.4	45.55	46	104987	45.66	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200527	130.4	134.8	130	133.3	32423472	131.71	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200527	120.15	121.1	116.5	120	995	117.99	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20200527	25.2	25.9	24.8	25.4	703825	25.33	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200527	3.8	3.8	3.7	3.8	44908	3.8
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200527	30.9	30.9	27.65	29.1	452	29.1	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200527	43.6	47.3	43.15	46.3	774802	46.3	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200527	181	186.5	178.8	185.75	3837419	164.42	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200527	1990	2005.1	1961	1998.1	4261646	1937.4	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200527	167.3	167.95	164.2	164.75	479723	142.58	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200527	114	115.15	113.9	115.15	4809	114.16	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200527	55.95	55.95	52.15	53.2	8212	52.15	down	down	correct
HITECH.NSE	Hi	20200527	78.45	79.05	76.15	78.9	1570	78.7403	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200527	62.7	63.95	59.55	62.3	668	62.03	down	down	correct
HITECHGEAR.NSE	The Hi	20200527	74.05	76.9	73.7	76.55	2710	75.98	up	up	correct
HLVLTD.NSE	HLV Limited	20200527	3.55	3.6	3.5	3.5	86547	3.5	down	up	incorrect
HMT.NSE	HMT Limited	20200527	11	11	10.5	11	1582	11
HMVL.NSE	Hindustan Media Ventures Limited	20200527	38.6	39.3	36.45	38.95	32519	38.95	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200527	493	504.95	482.6	493.9	2619	493.9	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200527	340	340	335	340	230	340
HONAUT.NSE	Honeywell Automation India Limited	20200527	26885	26892.6	26000.35	26358.5	7707	26240.93	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200527	777.1	829	777	818.8	6008	801.99	up	down	incorrect
HOVS.NSE	HOV Services Limited	20200527	35.7	35.7	34.3	34.65	5216	34.65	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200527	23.7	24.5	23.5	24.1	15814	23.94	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20200527	45.7	47.9	44.7	47.25	998325	46.97	up	up	correct
HSIL.NSE	HSIL Limited	20200527	48	48.4	47	47.7	49600	44.68	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200527	10.1	11	10.1	10.95	73697	10.95	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200527	9.2	9.6	8.8	9.5	11967	9.5	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200527	22.1	23.65	21.7	22.85	2263741	20.37	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200527	190.3	193.95	186.45	189.85	35062	183.07	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200527	44	45.2	43.65	45.2	1870002	45.2	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200527	115.9	123.95	115.65	121.8	24535873	116.94	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200527	122.95	123.3	119.18	122.39	2321	122.39	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200527	22.95	23.35	22.52	23.27	415566	23.27	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200527	296.1	321.95	294.85	318.85	80543561	317.92	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200527	178.96	187.41	168.96	186.8	54206	186.8	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200527	95.95	101.55	94.4	100.34	65808	100.34	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200527	1240	1245	1220	1232.55	749065	1222.54	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200527	41.01	42.19	41.01	41.74	102785	41.74	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200527	1000	1000	999.94	999.99	1749	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200527	80.87	80.99	77.8	79.08	51584	79.08	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200527	48.1	51.37	48.1	50.63	602	50.63	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200527	98.76	101.35	98.76	101.35	13	101.35	up	down	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200527	98.5	99.4	95.11	98.02	110169	98.02	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200527	48	48.5	47	48.18	1545	48.18	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200527	24.3	24.3	22.8	23.15	50425	23.15	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200527	349.4	355.4	342.1	353.9	4320826	352.7	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200527	335	337.99	324.03	332.18	2243	332.18	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20200527	25	25.85	25	25.15	23166	24.63	up	up	correct
ICRA.NSE	ICRA Limited	20200527	2442.55	2489	2360.05	2466.95	676	2425.35	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200527	19.75	20.05	19.35	19.85	991962	19.85	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200527	4416	4750	4405	4747.05	136	4747.05	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200527	5.65	5.7	5.55	5.65	498614343	5.8
IDFC.NSE	IDFC Limited	20200527	13.55	13.7	13.4	13.45	5183717	13.45	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200527	19.95	20.75	19.6	20.4	59013903	20.4	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200527	96.9	96.9	93.1	96.9	4	96.9
IEX.NSE	Indian Energy Exchange Limited	20200527	165	167.2	162.55	164.2	359739	53.97	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200527	288.05	294.8	275.75	285.65	3398	285.65	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20200527	363.05	399.35	363	396.1	161515	396.1	up	up	correct
IFCI.NSE	IFCI Limited	20200527	4	4.05	3.95	4.05	981452	4.05	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200527	97.15	97.65	93.55	97.45	953	95.96	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200527	208	208.95	203.1	206.6	38095	205.21	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200527	474.6	477.85	452.65	456.4	3012687	450.52	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200527	118.05	119.65	115.7	118.35	6796	115.82	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20200527	64.55	67.35	62.15	65.45	191694	64.5238	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20200527	31	31.55	29.1	29.65	369917	29.0825	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200527	843.95	862	830.05	850.3	7434	773	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200527	64.05	64.05	63.5	63.5	390	63.5	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200527	2.05	2.15	2	2.15	14290	2.15	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200527	0.95	1	0.9	1	217985	1	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200527	3.35	3.45	3.15	3.4	98756	3.4	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200527	139.5	139.8	134.1	137.6	4768	134.35	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200527	490.8	500	485.05	493.15	640	486.89	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200527	0.5	0.5	0.5	0.5	0	0.5
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200527	4.85	4.95	4.8	4.9	28044	4.9	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200527	68.9	69.7	66.7	67.7	1159962	67.07	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200527	134.75	135.45	130.5	131.25	5749795	129.83	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200527	267.6	278	264.95	272.25	848912	269.88	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200527	2491.2	2491.2	2400	2422.55	32774	2417.44	down	down	correct
INDIANB.NSE	Indian Bank	20200527	44.1	44.5	43.7	43.9	2656880	43.27	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200527	83.3	84.75	83.3	84.75	106	84.75	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200527	143.1	144.5	142	142.8	18368	139.9	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20200527	930	957.15	920.5	953.9	2563713	953.9	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20200527	16.35	16.35	15.7	16	61	16	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200527	231	236	226.9	231.35	5245	227.76	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20200527	210	210	200.5	201.6	42756	200.75	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200527	12.75	12.75	11.75	12.25	6733	12.25	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20200527	0.65	0.65	0.6	0.65	26407	0.65
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200527	279.45	281.1	276.35	279.95	512485	279.95	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200527	70.2	72.65	68.3	71.95	917	71.95	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200527	25.45	26.2	22.2	26.2	320336	25.9	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20200527	3.1	3.15	3.05	3.15	154289	3.15	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200527	36.25	36.5	35.75	36	84936	36	down	down	correct
INDSWFTLAB.NSE	Ind	20200527	24.95	25.8	23.7	25.4	19498	25.4	up	up	correct
INDSWFTLTD.NSE	Ind	20200527	1.95	1.95	1.95	1.95	52035	1.95
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200527	25.85	26.55	25.5	25.65	8142	25.65	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200527	350.9	375.45	347.65	368.95	34415996	367.14	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200527	208.5	218.5	208.05	216.7	6741962	199.0879	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200527	597	597	565	584.1	5087	517.34	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200527	48	49	46	48.15	243371	24.05	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200527	100.9	100.9	92.5	93.55	9905	93.09	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200527	288	288	279.55	283.59	2530	283.59	down	down	correct
INFY.NSE	Infosys Limited	20200527	686.05	709.2	675	705.45	8774694	675.24	up	up	correct
INGERRAND.NSE	Ingersoll	20200527	629.2	632.3	627.25	628.4	2618	626.49	down	up	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20200527	206	210	200.2	204.8	304078	204.8	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20200527	25.55	26.95	25.55	25.75	47725	25.75	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200527	370.7	381.9	368.5	381.3	89272	379.5656	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200527	21.4	21.45	20	20.2	1999	20.2	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200527	0.4	0.4	0.4	0.4	0	0.4
INTELLECT.NSE	Intellect Design Arena Limited	20200527	67.85	68	65.3	67.8	33091	67.8	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200527	16.95	17.45	16.15	16.75	17389	16.55	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200527	11	11	10.9	10.9	950	1.09	down	down	correct
IOB.NSE	Indian Overseas Bank	20200527	7.2	7.35	7.15	7.35	619453	7.35	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20200527	77.2	77.95	76	77.55	14315336	66.32	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200527	399.8	401	378.1	382.55	1093887	378.91	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200527	1618.95	1620	1543	1548.1	656088	1536.11	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200527	58.85	58.85	57.3	57.6	566526	55.1717	down	down	correct
IRCON.NSE	Ircon International Limited	20200527	84.4	87.1	83	84.8	672282	38.34	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200527	1347	1414.9	1331	1391.75	1205961	277.45	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20200527	380	384.15	373.1	375.6	438219	351.25	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20200527	60.1	60.1	60.1	60.1	3575	58.9
ISMTLTD.NSE	ISMT Limited	20200527	3.2	3.2	3.05	3.2	8729	3.2
ITC.NSE	ITC Limited	20200527	192.5	193.9	186.9	192.15	24546312	173.62	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200527	154	154.4	151.1	153	9234	153	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200527	34.9	34.9	34.1	34.65	56378	34.4	down	down	correct
ITI.NSE	ITI Limited	20200527	83.9	83.95	82.4	82.8	1155936	82.8	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200527	2.2	2.25	2.15	2.2	57088	1.83
IVP.NSE	IVP Limited	20200527	33	33	32	33	2376	32.78
IVZINGOLD.NSE	Invesco Mutual Fund	20200527	4250	4250	4171.05	4225	27	4225	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200527	967.9	967.9	967.9	967.9	12	967.9
IZMO.NSE	IZMO Limited	20200527	15.1	15.8	15.1	15.3	2460	15.3	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200527	12.4	12.55	12.15	12.25	2995224	12.25	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200527	38.25	38.25	37.5	37.7	117886	37.7	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200527	24.8	24.8	23.9	24.05	10473	23.02	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200527	15.25	16.65	15.15	16.6	25484	16.6	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20200527	65.2	67.2	64.5	65.65	950172	65.06	up	down	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20200527	1	1.05	1	1.05	629	1.05	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200527	24.4	24.6	24.1	24.3	291682	23.95	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20200527	100.4	100.4	100	100.4	2085	99.22
JAYAGROGN.NSE	Jayant Agro	20200527	68.5	70	66.7	69.85	4625	69.62	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200527	139.9	143.5	138.1	141.15	8928	69.69	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200527	2.7	2.7	2.55	2.6	2975	2.6	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200527	33.65	34.8	33.25	34.1	42962	34.1	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200527	665.95	667.3	635	655.2	102479	647.39	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200527	8.3	8.3	8.3	8.3	6404	8.3
JBMA.NSE	JBM Auto Limited	20200527	156.5	156.5	147.4	149.2	5614	146.69	down	down	correct
JCHAC.NSE	Johnson Controls	20200527	2248	2397.4	2213.8	2286.5	26893	2286.5	up	down	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200527	22	22.25	20.7	21	76928	21	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200527	10	10	9.5	9.65	10035	9.65	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200527	0.3	0.35	0.3	0.35	7250	0.35	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200527	11.3	12.4	11.3	12.4	1573	12.4	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20200527	284.65	317.6	272.5	309.55	222388	308.22	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200527	46.4	46.8	45.7	46.45	579415	44.39	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200527	109.15	116.35	106.5	115.05	37506243	115.05	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200527	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200527	52.55	54.45	48.65	52.9	19024	52.33	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200527	27	27	25	26.2	3592	26.16	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200527	6.7	7	6.7	7	15701	7	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200527	6.95	6.95	6.95	6.95	304432	6.95
JITFINFRA.NSE	JITF Infralogistics Limited	20200527	3.5	3.6	3.5	3.5	18353	3.5
JIYAECO.NSE	Jiya Eco	20200527	10.25	10.25	10.25	10.25	12380	10.25
JKCEMENT.NSE	J.K. Cement Limited	20200527	1179	1181	1110.05	1117.1	103511	1111.94	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20200527	76.55	79.35	76	77.05	83673	75.78	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200527	235.5	244.5	227.15	236.75	1573280	235.44	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200527	87.45	87.7	85.3	85.85	1190998	84.48	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200527	51.15	51.3	50.55	50.75	302729	49.5	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200527	17.4	17.4	17.05	17.1	2096	16.01	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200527	40.3	40.3	36.5	40.3	1840775	39.47
JMFINANCIL.NSE	JM Financial Limited	20200527	60.7	61.8	59.2	60.5	877997	60.15	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200527	2.7	2.7	2.7	2.7	194839	2.7
JOCIL.NSE	Jocil Limited	20200527	152	153.65	146	147.15	25072	142.98	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200527	1.5	1.5	1.45	1.45	2846341	1.45	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200527	0.8	0.8	0.75	0.75	953018	0.75	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200527	8.55	8.55	8.55	8.55	718	8.55
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200527	0.85	0.85	0.75	0.75	33484466	0.75	down	down	correct
JSL.NSE	Jindal Stainless Limited	20200527	27.05	27.3	26.5	26.75	167454	26.75	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200527	37.4	38.95	36.8	38.65	232880	38.65	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200527	39.25	41.3	38.9	40.9	6877048	39.68	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200527	1674.95	1674.95	1540.2	1607.65	973	1607.65	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200527	11.4	11.95	11.3	11.9	33359	11.9	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200527	176.05	189	174.15	184.8	20403834	181.13	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200527	48.45	49	47.75	48.55	80297	48.25	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200527	1689.2	1700	1650.25	1689.3	1123292	1686.55	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200527	98.9	98.95	95	96.4	9685	96.4	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200527	445	445	430	430.85	193451	427.6	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200527	48.9	49	48.25	48.9	560538	48.3985
JUNIORBEES.NSE	Nippon Mutual Funds	20200527	247	247	239.1	241.45	86811	241.45	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20200527	353	358	349.5	356.2	1027109	356.2	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200527	101.15	103.5	100.5	101.65	260781	99.31	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20200527	1.75	1.75	1.75	1.75	2981	1.75
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200527	47.9	47.9	44.9	45.15	41809	44.65	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200527	317.05	322	313.4	316.05	615643	310.2	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200527	155.35	158.4	146	147.3	148701	142.76	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200527	200	209.9	196.35	206.1	726895	200.66	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20200527	141.8	141.8	129.2	133.65	1471	131.85	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200527	19.2	20.25	19.05	19.5	25310	19.5	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20200527	48.75	49.8	48.05	49.15	8361	48.6	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20200527	2.3	2.3	2.3	2.3	5625	2.3
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200527	28.2	28.9	27.85	28.6	7920	28.6	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200527	353	356.5	345.25	348.85	494489	343.27	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200527	95	99	95	97.25	2463	96.2469	up	up	correct
KARDA.NSE	Karda Constructions Limited	20200527	178	184.1	167	183.35	77003	7.33	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200527	9.3	9.3	8.5	8.6	685	8.6	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200527	23.15	23.75	23	23.25	431548	23.02	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200527	0.35	0.35	0.35	0.35	0	0.35
KAYA.NSE	Kaya Limited	20200527	145.3	145.3	145.3	145.3	6584	145.3
KCP.NSE	The KCP Limited	20200527	37.55	40.55	37.35	39.65	145047	38.99	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200527	12.35	14.4	12.2	13.35	967773	13.2	up	down	incorrect
KDDL.NSE	KDDL Limited	20200527	109.4	109.4	102.3	104.35	2122	103.99	down	down	correct
KEC.NSE	KEC International Limited	20200527	198.25	199.95	193	194	442131	192.14	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20200527	8.8	8.8	8.4	8.8	16852	8.8
KEI.NSE	KEI Industries Limited	20200527	288.35	288.35	279	281.05	106366	279.9082	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200527	14.9	15.05	13.65	14.75	67542	14.68	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200527	674.4	696	667	690	527	679.27	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20200527	11.5	12.5	11.4	12.05	16738	12.05	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200527	24.5	28.45	24.05	27	584952	27	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200527	37.2	37.2	37.2	37.2	81	35.78
KHADIM.NSE	Khadim India Limited	20200527	79	81	78.25	79	50446	79
KHAITANLTD.NSE	Khaitan (India) Limited	20200527	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200527	10.05	10.05	10.05	10.05	0	10.05
KICL.NSE	Kalyani Investment Company Limited	20200527	1099.95	1148	1061.75	1140.45	920	1140.45	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200527	91.95	92.95	88.65	90.15	4352	90.15	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200527	435.15	435.15	415	421.9	2523	421.9	down	down	correct
KIOCL.NSE	KIOCL Limited	20200527	69.3	72	68	70.65	3040	69.53	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200527	319.8	321.95	307	311.55	25665	311.2605	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200527	53.5	53.5	51.25	52.15	4148	50.95	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200527	91.35	91.35	85.25	88.45	35118	87.37	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200527	101.9	103.7	96.55	100.55	20430	98.68	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200527	487.55	489.25	475	486.65	775	483.76	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200527	97.5	99.4	97	98.55	40566	97.56	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200527	702.6	714.05	674	704	740	134.38	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200527	7	7.25	6.6	6.95	307225	6.9	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200527	190	191.2	187.05	188.05	64108	93.94	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200527	51.9	61.7	51.65	58.15	3024705	58.15	up	up	correct
KOLTEPATIL.NSE	Kolte	20200527	154.15	154.95	150.1	153.05	25099	153.05	down	down	correct
KOPRAN.NSE	Kopran Limited	20200527	30.45	30.45	27.55	27.85	244217	27.34	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200527	1163.95	1243	1161	1217.55	11746762	1216.95	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200527	177.47	190	176.84	188	362617	188	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200527	411.9	411.9	407.5	408.1	73679	40.81	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200527	94.9	96.5	93.7	96.22	50367	96.22	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200527	48.8	49.3	48.25	48.94	2628	48.94	up	down	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200527	109	113.62	106.5	111.98	7488	111.98	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200527	9.7	11.4	9.5	11.4	437354	11.4	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200527	17.7	18.25	17.05	18.25	298459	18.25	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200527	62	64.95	61.15	64.95	102274	64.95	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200527	43.3	45.35	41.5	44.75	982284	44.56	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200527	403.6	405	396	403.6	7596	80.26
KRBL.NSE	KRBL Limited	20200527	179.6	183	177.95	178.2	71798	175.89	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200527	81.4	84.7	75.1	81.3	31810	81.3	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20200527	2.3	2.3	2.3	2.3	23031	2.3
KRISHANA.NSE	Krishana Phoschem Limited	20200527	40.9	41	40.9	41	8015	40.54	up	up	correct
KSB.NSE	KSB Limited	20200527	467.15	468	458	461.6	11106	457.08	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200527	411	427	410.95	419.3	247947	412.76	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20200527	147.4	149.9	145.15	146.9	167144	144.1	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200527	34.7	37.15	34.25	36.4	1914805	35.28	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200527	340.55	358	340.55	343.8	187	34.2126	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200527	51.3	54.2	50.8	53.85	20974954	53.85	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200527	1552	1560	1521.95	1540.7	53203	1526.63	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200527	22.3	22.45	21	21.5	1685	20.88	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200527	156.9	157.5	154.15	155.75	26469	154.96	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200527	37.4	37.5	35	37	81318	36.87	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200527	457	459.4	446.75	449.65	438349	89.09	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200527	2493.95	2531.05	2450	2462.4	5306	2450.26	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200527	17.4	17.4	16.15	17.4	7490576	17.4
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200527	42	43.65	39.55	43.4	334	40.27	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200527	189.25	196	186.35	194	12921	189.44	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200527	1.8	1.9	1.8	1.9	77987	1.9	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20200527	34.9	34.9	31.6	34.05	11113	23.45	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200527	102.25	105.9	102.15	103.5	71649	103.5	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200527	241.15	251.3	234.45	248.3	8444516	236.99	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200527	22.7	22.7	22.25	22.54	1237	22.54	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200527	98	98	95	96.6	630	96.6	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200527	364	364	364	364	0	364
LICNFNHGP.NSE	LIC Mutual Fund	20200527	94.5	97.5	94.5	97.25	1029	97.25	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200527	159	159	151.65	154.25	31959	153.66	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200527	139	143.4	135.1	136	463	134.8091	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200527	501.3	509.9	495.05	498	18598	491.61	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200527	1000	1000.01	999.56	999.99	1197933	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200527	1000	1000.01	999.99	1000	17739	1000
LODHA.NSE	Macrotech Developers Limited	20200527	0.16	0.16	0.16	0.16	7500	0.16
LOKESHMACH.NSE	Lokesh Machines Limited	20200527	17.5	17.5	16	16.9	46243	16.9	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200527	23.25	24.95	23.25	24.45	4333	24.17	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200527	47.8	49.95	46	48.15	65968	47.56	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200527	1	1.1	1	1.1	1744	1.1	up	down	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20200527	0.55	0.6	0.55	0.6	1405047	0.6	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20200527	831.95	857.2	827	850.85	5159303	818.21	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200527	1787	1809.05	1787	1794.2	113020	1753.05	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200527	1141	1143.85	1115.45	1121.65	71847	1097.71	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200527	887.05	892	870	882.45	3114	874.57	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200527	67.95	67.95	63.5	64.5	13163	62.49	down	down	correct
LUPIN.NSE	Lupin Limited	20200527	906	909.95	888	894.55	2493383	883.81	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200527	917	917	892	894.65	47197	890.36	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200527	15.55	16.05	15.5	15.75	4186	15.75	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200527	3	3.1	3	3	2219	3
M&M.NSE	Mahindra & Mahindra Limited	20200527	426.5	434.95	415	432.5	7591378	425.86	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200527	134	139.95	131.1	138.5	13150573	137.81	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200527	37	38.85	36.7	37.65	534	18.56	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200527	18.95	18.95	18.75	18.9	2317	18.73	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200527	1.7	1.7	1.7	1.7	525	1.7
MADRASFERT.NSE	Madras Fertilizers Limited	20200527	13.7	13.9	13.45	13.65	29817	13.65	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200527	86.75	90	85.8	88.95	29228	84.73	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200527	2.65	2.65	2.65	2.65	2200	2.65
MAHABANK.NSE	Bank of Maharashtra	20200527	8.65	8.65	8.4	8.5	525770	8.5	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200527	63.25	63.25	62.9	62.9	7	62.9	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200527	73	80.55	73	79.5	24137	79.5	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200527	128.75	137.05	125.85	134.55	215117	132.58	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200527	155.95	163.55	152.1	159.9	995	79.56	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200527	85.45	87	84.45	84.95	34153	84.95	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200527	183	184.6	177.25	177.9	15527	59.3	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200527	266.95	266.95	253	254.15	19185	251.84	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200527	1865	1923.7	1831.7	1906.4	9259	1881.79	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200527	190.9	192.45	190	191.15	37760	186.95	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200527	367	367.95	351.05	360.1	11438	357.79	down	up	incorrect
MAJESCO.NSE	Majesco Limited	20200527	285.95	289	271.45	286.55	6298	286.55	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200527	26.55	27.4	26.55	27.1	3941	27.1	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200527	91.7	93.8	91.5	93.6	498	93.6	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200527	4.3	4.55	4.3	4.55	14436	4.55	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200527	3.95	4.1	3.95	4.1	2010	4.09	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200527	30.15	32	29.5	31	5998	29.67	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200527	7.45	8	7.35	8	10531	8	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200527	14.25	14.35	14	14.25	32495	13.59
MANAPPURAM.NSE	Manappuram Finance Limited	20200527	114.2	121.5	112.25	119.75	15178442	117.26	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200527	59.6	59.6	59.6	59.6	6609	59.6
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200527	34.7	35.1	33.65	34.1	49135	33.15	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20200527	169.7	173	163	167.35	222659	165.93	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200527	6	6.3	6	6.3	3838	6.3	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200527	35.45	36.3	35	35.8	62128	34.7517	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200527	16.65	17.25	16.5	16.7	34634	10.74	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20200527	6.85	7.1	6.8	7	37787	7	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200527	9.65	10.35	9.65	10.25	2679	10.25	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20200527	44.55	44.65	42.7	43.4	3174	43.4	down	down	correct
MARICO.NSE	Marico Limited	20200527	322.7	324.8	318.5	323.25	3061656	315.35	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200527	21.05	21.6	20.75	21.25	1557084	21.13	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200527	5270	5291	5135.4	5244.4	1534657	5164.72	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200527	553	569.6	553	555.1	3912	553.96	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200527	13.3	13.3	12.65	12.9	451	12.9	down	down	correct
MASTEK.NSE	Mastek Limited	20200527	237.15	243.2	237.15	240.6	8446	238.44	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200527	321.05	333.05	316	327.1	5863	324.96	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200527	22.1	22.95	21.9	22.9	112826	22.13	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200527	27	27.9	26.5	26.85	10517	26.85	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200527	151.25	153.3	145.15	149.6	11864	148.94	down	down	correct
MAZDA.NSE	Mazda Limited	20200527	242.55	247	238	238.6	4403	232.96	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200527	4.05	4.05	4.05	4.05	23842	4.05
MBLINFRA.NSE	MBL Infrastructures Limited	20200527	5.1	5.1	4.8	5.05	55564	5.05	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200527	21.55	23.6	21.55	23.6	31185	23.6	up	up	correct
MCDOWELL.NSE	N	20200527	589	589	571.5	577.8	154550	577.8	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200527	3.8	4.1	3.8	4	103724	4	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200527	1210	1291	1208.45	1283.85	439235	1237.48	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200527	5.8	6	5.75	5.8	14008	5.8
MELSTAR.NSE	Melstar Information Technologies Limited	20200527	2.95	2.95	2.95	2.95	1385	2.95
MENONBE.NSE	Menon Bearings Limited	20200527	31.9	32	29	30.3	14990	28.7	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20200527	16.25	16.65	15.9	16.05	32360	16.05	down	down	correct
MERCATOR.NSE	Mercator Limited	20200527	0.75	0.75	0.7	0.7	284955	0.7	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200527	4.45	4.65	4.45	4.65	3500	4.65	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200527	1283.3	1356.95	1283.3	1344.45	116675	1338.8946	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200527	427.35	448.7	413	443.7	3414848	443.7	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200527	932	949.3	915	917.7	606882	885.26	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200527	151.05	166	151.05	160.95	139702	107.3	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200527	205	206.45	196.75	198.8	1069708	194.32	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200527	57.8	57.8	55.55	55.95	301309	55.63	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200527	279.75	281.9	270.25	273.35	89707	273.01	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200527	24.85	24.9	22.6	24.1	90408	24.1	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200527	889.65	898	866.55	891.45	721522	869.43	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20200527	4.7	4.8	4.6	4.75	177796	4.75	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20200527	37.25	38.15	37	37.4	171772	37.4	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200527	129.25	130.55	129.25	130.45	156938	118.59	up	up	correct
MMFL.NSE	M M Forgings Limited	20200527	152.5	160	150.25	159	5041	157.82	up	down	incorrect
MMP.NSE	MMP Industries Limited	20200527	46	48.9	45.35	48.1	4470	47.78	up	up	correct
MMTC.NSE	MMTC Limited	20200527	14.6	15.65	14.4	15.1	4834846	15.1	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200527	24.25	24.35	24.25	24.35	271	24.35	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20200527	3.4	3.4	3.4	3.4	1	3.4
MOHOTAIND.NSE	Mohota Industries Limited	20200527	5.8	5.95	5.6	5.9	8831	5.9	up	up	correct
MOIL.NSE	MOIL Limited	20200527	124.05	128	123.75	126.05	470378	117.91	up	down	incorrect
MOLDTECH.NSE	Mold	20200527	31	31	29.9	30.15	12663	29.43	down	down	correct
MOLDTKPAC.NSE	Mold	20200527	167	167.45	165	166.75	19366	164.27	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200527	711.93	720	700.05	704.47	47428	70.45	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200527	130.15	131	129	129.5	19085	120.88	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200527	8.95	8.95	8.5	8.6	3444	8.6	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200527	16.05	16.1	15.8	15.85	271341	15.85	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200527	85.5	86.9	83.4	86.6	20236004	86	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200527	509.7	519	502	505.65	307799	498.93	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200527	26.5	26.5	23.25	25.1	5172	12.55	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200527	872	888.75	838	846.6	268791	805.69	down	down	correct
MPSLTD.NSE	MPS Limited	20200527	229.2	229.2	219.1	221.95	4736	221.95	down	down	correct
MRF.NSE	MRF Limited	20200527	57825	58200	57500	58078.8	5430	57944.33	up	up	correct
MRO.NSE	TEK	20200527	19.25	19.25	18.3	18.35	251	18.35	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200527	27.1	27.2	26.2	26.65	460895	26.65	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200527	3.8	3.95	3.8	3.95	1510	3.95	up	up	correct
MSTCLTD.NSE	MSTC Limited	20200527	111.1	111.1	111.1	111.1	14881	106.69
MTEDUCARE.NSE	MT Educare Limited	20200527	9.4	9.85	9.25	9.4	14850	9.4
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200527	6.85	6.85	6.7	6.7	245298	6.7	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200527	7.05	7.05	6.5	6.55	620	6.55	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200527	16.05	16.6	15.8	16.1	3375	15.99	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200527	18.35	18.4	17.55	18.25	2009	18.25	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200527	34.65	35.25	33.3	34.1	79064	34.1	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200527	78	82.45	76	80.95	49539	76.2	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200527	11.65	12.35	11.65	11.8	20190	11.8	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200527	266.05	271.85	262	265.75	11768	265.75	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200527	817	847.9	786	844.15	2408888	829.43	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200527	27.35	27.35	26.25	27	17231	26.68	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200527	4.4	4.4	4.4	4.4	295046	4.4
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200527	5.8	5.8	5.8	5.8	50	5.8
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200527	9.95	10.4	9.6	10.25	4452	10.25	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200527	52.6	53.8	52.5	53.8	511	52.86	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200527	19.9	21.5	19.7	20.95	5151	20.95	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20200527	40.05	41.5	39.5	41.2	5608	40.34	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200527	30.85	30.95	29.05	30.25	16007	30.05	down	down	correct
NAM.NSE	INDIA	20200527	236.8	239.7	233.3	238.25	528816	238.25	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200527	587	596.05	575.35	581.35	519917	575.32	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200527	308.2	308.2	293.75	299.45	56627	297.73	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200527	28.05	29.3	27.8	29.05	8999848	26.8	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200527	2.5	2.6	2.5	2.6	10379	2.6	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20200527	2398.7	2440.4	2335	2431.9	343527	2428.01	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200527	1499.9	1505.75	1450	1470.55	99695	1460.7	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200527	20.5	21.2	20.35	20.8	143037	20.8	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20200527	68.4	72	67.5	69.7	109994	69.01	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20200527	17.05	17.25	16.9	17.15	3354852	16.87	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200527	1450	1539	1440.1	1529	120	1529	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200527	35.3	35.95	34.95	35.4	51764	34.59	up	down	incorrect
NCC.NSE	NCC Limited	20200527	21.6	21.7	21.1	21.35	12851252	21.03	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20200527	66	71.5	63.9	64.75	1561214	62.77	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200527	414.8	414.8	407.2	409.95	91	408.39	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20200527	14.4	15.4	14.05	14.75	40592	14.75	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20200527	37.2	41.1	37.2	41.1	125498	41.1	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200527	4.65	4.85	4.5	4.8	75859	4.8	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200527	13	13.15	12.8	12.95	68522	12.8866	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20200527	36.3	37.85	35.9	37	49661	36.92	up	up	correct
NELCO.NSE	Nelco Limited	20200527	165.9	169.85	160.1	165.75	24585	163.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200527	452	489	445	475.65	16974	473.35	up	up	correct
NESCO.NSE	Nesco Limited	20200527	393.95	395.75	388.6	390.75	28358	388.83	down	down	correct
NETF.NSE	Tata Mutual Fund	20200527	91.03	94.44	90.14	93.26	680	93.26	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20200527	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200527	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200527	20.06	20.06	20.06	20.06	0	20.06
NETFNIF100.NSE	Nippon India Mutual Fund	20200527	106.87	106.87	105.69	105.69	195	105.69	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200527	582	582	582	582	0	582
NETWORK18.NSE	Network18 Media & Investments Limited	20200527	23.55	23.9	23.15	23.4	374999	23.4	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20200527	415	415	396.4	400.45	59876	399.17	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200527	153	153.8	140.1	141.35	65401	139.01	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200527	3.9	3.9	3.9	3.9	104	3.9
NFL.NSE	National Fertilizers Limited	20200527	24.1	24.3	24	24.1	214964	24.1
NH.NSE	Narayana Hrudayalaya Limited	20200527	264.4	264.4	253	259.95	272863	259.95	down	down	correct
NHPC.NSE	NHPC Limited	20200527	19.85	19.95	19.6	19.9	4245614	18.41	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20200527	114.65	116.5	114.45	115.2	117906	115.2	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200527	4.2	4.2	4.2	4.2	5	4.2
NIFTYBEES.NSE	Nippon India Mutual Fund	20200527	96.95	98.79	95.52	98.6	2916890	98.6	up	down	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20200527	9100	11691.3	9100	11691.3	38	11691.3	up	up	correct
NIITLTD.NSE	NIIT Limited	20200527	85.6	89.45	85.05	88.95	1299108	86.89	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200527	2.95	3.05	2.85	3	68839	3	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200527	0.7	0.7	0.65	0.7	41837	0.7
NILKAMAL.NSE	Nilkamal Limited	20200527	983.55	989.95	980.05	987.75	3516	981.32	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20200527	444.4	469.95	435	456.15	3421	220.69	up	down	incorrect
NITCO.NSE	NITCO Limited	20200527	14.3	15.4	14.2	14.5	35038	14.5	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200527	0.3	0.4	0.3	0.4	36080	0.4	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20200527	27.8	28.55	27.45	28.45	9968	27.81	up	up	correct
NKIND.NSE	N.K Industries Limited	20200527	18.7	18.7	18.7	18.7	60	18.7
NLCINDIA.NSE	NLC India Limited	20200527	41.25	41.8	40.8	41.05	997714	39.16	down	down	correct
NMDC.NSE	NMDC Limited	20200527	75.5	75.5	73.5	75.05	3460835	66.37	down	down	correct
NOCIL.NSE	NOCIL Limited	20200527	84.2	87.25	82.1	86.2	1855654	85.51	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200527	2.75	2.85	2.7	2.8	39399	2.8	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200527	3.2	3.2	3.2	3.2	0	3.2
NPBET.NSE	Tata Asset Management Limited	20200527	100.12	101.5	100.12	101.5	184	101.5	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200527	162.95	165.9	156.55	163.35	6295	162.82	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20200527	59.1	60.5	58.5	59.65	27048	59.43	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200527	600.05	629	600.05	624	72	624	up	down	incorrect
NTL.NSE	Neueon Towers Limited	20200527	0.6	0.6	0.6	0.6	0	0.6
NTPC.NSE	NTPC Limited	20200527	93	95.2	91.15	94.7	11684732	86.53	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200527	241.6	244.85	235.5	237.05	91359	232.91	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200527	315.65	321.35	315.65	318	365	312.67	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200527	136.6	140	136.6	139.75	2482	138.87	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20200527	304.85	313.4	300.05	303.5	578827	303.5	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200527	593.7	601.55	592	596.15	3301	579.24	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20200527	2365	2420.9	2321.35	2415.75	108899	2284.97	up	up	correct
OIL.NSE	Oil India Limited	20200527	83.9	83.9	81.3	82.75	1222329	77.11	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200527	4	4.05	3.85	3.9	12149	3.9	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200527	55.75	56	53.2	55.55	33371	55.55	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200527	21.55	21.95	21.1	21.85	9944	21.85	up	up	correct
OMAXE.NSE	Omaxe Limited	20200527	173.45	176.05	173	175.75	506626	175.75	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200527	2.9	2.9	2.9	2.9	6109	2.9
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200527	6.25	6.55	5.95	6	7489	6	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200527	11.25	12.2	11.25	11.8	84609	11.8	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200527	77.2	78.2	75.9	77.95	11656180	72.62	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200527	28.45	28.55	27.95	28.05	46180	26.82	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200527	34.8	36	34.4	34.85	5453	33.58	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200527	22	22	20.8	21.35	3327	21.35	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200527	6	6	5.95	6	357821	6
ORBTEXP.NSE	Orbit Exports Limited	20200527	51.4	51.4	48.1	49.2	4205	49.2	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200527	11.75	11.95	11.6	11.85	5725	11.66	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200527	12.35	12.7	12.3	12.4	9249	12.25	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200527	7.15	7.15	7	7.15	16016	7.15
ORIENTBELL.NSE	Orient Bell Limited	20200527	53	53.75	52	52.45	7879	52.37	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200527	41.2	41.2	40.3	40.85	1342980	39.79	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200527	166.6	168.9	161.55	167.85	185560	166.31	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200527	16.45	18	15.1	16.3	39892	16.1362	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200527	64	67.9	62.2	67.9	418	67.9	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200527	16.2	16.4	16	16.3	203644	15.75	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200527	1412	1479.9	1412	1477.05	23738	1477.05	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200527	0.7	0.7	0.7	0.7	1300	0.7
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200527	5.8	6.05	5.75	5.9	14291	5.9	up	up	correct
PAGEIND.NSE	Page Industries Limited	20200527	18706.25	18775.95	18412.55	18587.15	52413	18312.65	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200527	148.65	157.7	148.65	154.9	858	154.36	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200527	18.25	20	18.25	20	1679	20	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200527	11.55	11.6	11.55	11.6	272	11.6	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200527	157.95	161.1	153.5	154.7	105572	154.7	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200527	36.6	40.4	36.6	36.6	13938	36.4435
PANAMAPET.NSE	Panama Petrochem Limited	20200527	33.7	33.7	31.3	32.85	8172	31.66	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200527	6.35	6.35	6.1	6.15	31909	6.15	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20200527	85.55	88	85.2	87	79613	86.25	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200527	1.8	1.85	1.75	1.8	26170	1.8
PATELENG.NSE	Patel Engineering Limited	20200527	11.05	11.25	10.85	11.1	44081	11.1	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200527	15.9	16.3	15.9	16.3	4916	16.18	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200527	2.7	2.8	2.7	2.8	3200	2.8	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200527	11.25	11.25	10.55	10.7	713427	10.7	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200527	10.9	11.1	10.8	11	18120	10.92	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200527	254.55	264.35	244.95	247.45	2383	244.3	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20200527	9.9	10.85	9.9	10.25	1072	10.25	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200527	913	963	910.3	957.5	1940711	947.86	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200527	14.65	14.85	14.1	14.35	268419	14.35	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20200527	2.9	3	2.9	2.95	51488	2.95	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20200527	526.35	529.9	521.2	526.1	582241	520.82	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200527	234	237.05	230.25	234.25	1475011	211.19	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200527	75.9	77.15	74.15	76.9	9031431	68.5	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20200527	4205.25	4229	4181.25	4209.95	30148	4197.65	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20200527	19.25	19.25	17	17.9	308688	17.9	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200527	8.45	8.5	8.35	8.45	225261	8.227
PGEL.NSE	PG Electroplast Limited	20200527	32.25	34.45	32.25	33.4	5146	33.4	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200527	10100	10149.95	9900.05	9910.25	5675	9588.55	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200527	4045	4098.75	3960.65	4051.75	19636	3859.85	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200527	99.5	99.5	95	96.05	838	96.05	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200527	72.05	73.85	71	72.7	303348	70.0356	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200527	495.2	501.55	468.95	488.4	193443	487.83	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200527	1406.55	1427.85	1395	1402.8	571770	1397.66	down	down	correct
PIIND.NSE	PI Industries Limited	20200527	1592	1603.95	1527.75	1546.95	228867	1543.21	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200527	1335	1335	1283.6	1317.55	744	918.79	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20200527	3.8	4.6	3.75	4.35	154970	4.35	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200527	105.05	112	105.05	109.7	1216	109.7	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200527	17.65	17.7	17	17.6	604	17.52	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200527	21.6	23.55	21.6	23.15	6621	23.11	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200527	94.45	94.45	90.15	90.15	154	89.53	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200527	139	155.45	136	146.2	56012	144.18	up	up	correct
PNB.NSE	Punjab National Bank	20200527	26.7	27.65	26.55	27.5	27038152	27.5	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200527	25.9	26.95	25.75	26.25	113850	20.35	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20200527	169.9	173.5	165.1	171.2	160162	171.2	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20200527	11.4	11.4	10.55	11	47	11	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200527	102.85	104	101.2	102.15	40632	102.01	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200527	147	153	147	149	46	149	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200527	130	139	128.7	137.95	10262	136.98	up	up	correct
POKARNA.NSE	Pokarna Limited	20200527	98.4	102	98	100.25	57367	99.68	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200527	636.75	654	633.6	642.2	184474	638.9	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200527	290.5	303.2	286.25	297.65	211403	296.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200527	403	413.1	391.55	410.05	82565	328.16	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200527	122.85	129.95	116.95	127.7	7769	124.48	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200527	13.5	13.5	12.9	13.35	707542	13.35	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200527	157.35	157.9	155.75	157.15	12743495	106.76	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200527	816.25	826	813.55	825	14221	824.05	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200527	315	319.9	310.1	312.1	8892	311.3178	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200527	160	165	160	162.4	5455	161.72	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200527	40.9	40.9	38	38.15	35901	37.24	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200527	5.15	5.4	5.15	5.4	30684	5.4	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200527	54.4	54.7	53.35	53.85	1303183	53.54	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200527	27.8	28.35	27.1	27.85	165865	27.85	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200527	0.75	0.75	0.75	0.75	232310	0.75
PRAXIS.NSE	Praxis Home Retail Limited	20200527	23.15	23.25	22.8	23.2	25426	23.2	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20200527	25.45	25.45	23.55	24	24158	23.74	down	down	correct
PRECOT.NSE	Precot Limited	20200527	19.95	21.6	19.95	21.55	455	21.55	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20200527	74.5	78.5	72.6	77.15	7214	14.93	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20200527	72.95	72.95	66.15	67.9	4212	67.9	down	down	correct
PREMIER.NSE	Premier Limited	20200527	1.45	1.45	1.45	1.45	110	1.45
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200527	18.4	19	18.4	19	104	18.87	up	down	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20200527	15.15	16.9	15	15.35	12960	14.24	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200527	138.9	144.4	136.1	140.45	741030	139.96	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200527	38	38.95	36.35	37.3	16095	37.3	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200527	29.35	31.95	29.1	31.55	11802	30.29	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200527	80.65	80.65	76.95	77.1	151448	76.25	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20200527	19.1	19.1	18.8	19.1	489782	19.1
PRSMJOHNSN.NSE	Prism Johnson Limited	20200527	34.35	35.45	33.8	34.15	337318	34.15	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200527	12.75	13.35	12.5	12.95	54567	12.95	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20200527	313.9	313.9	305.5	311.7	3944	308.89	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200527	12.13	12.37	12.13	12.37	302	12.37	up	up	correct
PTC.NSE	PTC India Limited	20200527	33.55	33.7	33.15	33.2	1220424	27	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200527	28.25	29.35	28.25	29.25	2832	13.2	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200527	423.6	433.45	416	419.85	1950	418.26	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200527	0.95	1	0.95	0.95	122284	0.95
PURVA.NSE	Puravankara Limited	20200527	36.85	37.8	36.5	37.1	60331	37.1	up	down	incorrect
PVR.NSE	PVR Limited	20200527	847	874	818.6	861.25	3028144	861.25	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200527	2047.3	2047.3	2023	2025.95	1223	40.52	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200527	938	955	937	955	31	955	up	up	correct
QUESS.NSE	Quess Corp Limited	20200527	204	209.7	195	201.75	459027	198.71	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200527	100.9	101.4	98	99.65	203239	98.29	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200527	0.95	0.95	0.95	0.95	158	0.95
RADICO.NSE	Radico Khaitan Limited	20200527	319.35	321.8	310	317.65	737303	315.23	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20200527	13.2	13.2	12.75	13	287667	13	down	down	correct
RAIN.NSE	Rain Industries Limited	20200527	65.8	67.3	64.8	66.65	923796	65.7	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200527	512	512.9	505.25	506.5	43247	504.77	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200527	179	183	172	173.9	6294	173.07	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20200527	0.1	0.1	0.05	0.1	909648	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200527	12.2	13.2	12.15	12.7	48746	12.7	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200527	33.05	34.4	33.05	33.8	2630	33.8	up	down	incorrect
RALLIS.NSE	Rallis India Limited	20200527	209.2	217.4	206.3	214.6	1068255	210.65	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200527	12.2	12.35	11.7	12.35	4346	12.35	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200527	28.05	28.15	25.6	27.35	8640	27.35	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200527	614.95	622.25	605.55	609.05	1044581	607.1321	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200527	115.1	117.9	110.95	116	71351	115.5476	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20200527	72.25	80.4	71.4	77.9	2036987	77.9	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200527	29.35	31.85	29.35	30.55	50112	30.55	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20200527	2.8	2.8	2.7	2.8	113022	2.8
RANEENGINE.NSE	Rane Engine Valve Limited	20200527	153.1	165	153.1	159.8	649	159.8	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200527	361	361	337.55	341.8	2050	338.5063	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200527	807.65	840.95	807.65	817	13171	811.68	up	up	correct
RAYMOND.NSE	Raymond Limited	20200527	220	221	216.05	217.1	162684	217.1	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200527	414.7	426.55	406.3	417.95	3998	400.29	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20200527	110.55	118.8	110.05	118.15	34808738	118.15	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200527	38.1	38.35	37.75	38.05	1385830	33.81	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200527	0.8	0.8	0.75	0.8	5059898	0.8
RECLTD.NSE	REC Limited	20200527	85	86.6	84.15	86.25	6261881	76.05	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200527	86.35	86.35	81.5	82.15	517207	39.6	down	down	correct
REFEX.NSE	Refex Industries Limited	20200527	48.85	49.7	47.6	48.45	143810	47.78	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20200527	664.15	665	635.55	646.7	173169	645.36	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200527	5.95	6.55	5.95	6.5	1563468	6.5	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20200527	1431	1454	1412	1445.55	16460764	1435.52	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200527	24.1	24.3	23.2	23.4	43906	23.4	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200527	15.25	16.55	15.05	16.55	3824733	16.55	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20200527	49.9	50.95	49.05	49.25	1564	49.04	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200527	4.55	4.65	4.5	4.65	717291	4.65	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200527	92.2	94.5	90.65	92.7	160443	90.48	up	up	correct
REPRO.NSE	Repro India Limited	20200527	339.95	339.95	322.35	333.45	2270	333.45	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200527	84	86	82.5	85.3	108294	85.2	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200527	307.05	310.95	295.95	306.05	191	306.05	down	down	correct
RGL.NSE	Renaissance Global Limited	20200527	194.7	200.2	194.7	199.8	227	196.8243	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200527	1.05	1.15	1.05	1.15	4085755	1.15	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200527	25.3	25.65	25.05	25.15	134780	24.79	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200527	260.9	265.65	257.5	263.15	82964	259.92	up	up	correct
RITES.NSE	RITES Limited	20200527	227.45	228	223.25	227.1	343337	206.81	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200527	7.1	7.1	6.8	6.8	6314	6.8	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200527	158	158	151	152.5	8316	152.35	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200527	3.35	3.35	3.15	3.3	30482	3.3	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20200527	187.8	192	184	187.95	4378	187.95	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200527	1	1.05	1	1	10145406	1
ROHITFERRO.NSE	Rohit Ferro	20200527	0.6	0.6	0.6	0.6	20	0.6
ROHLTD.NSE	Royal Orchid Hotels Limited	20200527	42.15	42.9	41.25	41.65	33182	41.65	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200527	1.2	1.2	1.2	1.2	24175	1.2
ROLTA.NSE	Rolta India Limited	20200527	4.4	4.4	4.4	4.4	32039	4.4
ROSSELLIND.NSE	Rossell India Limited	20200527	39.5	39.75	38.05	39.25	4153	39.12	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20200527	241	244.15	235.95	237.15	33979	234.01	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20200527	1.75	1.8	1.7	1.8	11909335	1.8	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200527	39.3	43.45	39.25	42.3	12851	42.3	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200527	12.6	13.1	12	12.4	18302	12.4	down	down	correct
RSWM.NSE	RSWM Limited	20200527	60	60.7	58	58.8	11031	58.8	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200527	91.85	91.85	89.6	91	4285	88.45	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200527	1.2	1.25	1.15	1.2	3013878	1.2
RUBYMILLS.NSE	The Ruby Mills Limited	20200527	119.3	129.85	119.3	129.5	2966	129.17	up	down	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20200527	519.8	519.8	519.8	519.8	2689	519.8
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200527	7.6	7.6	7.6	7.6	463960	7.6
RUCHIRA.NSE	Ruchira Papers Limited	20200527	35	35.75	33.8	34.95	22572	34.51	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200527	145.65	145.65	140.1	143.8	9781	140.83	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200527	16.95	17	16.4	16.9	4186042	15.31	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200527	15.95	15.95	15.9	15.95	6465	15.95
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200527	0.95	0.95	0.95	0.95	0	0.95
SADBHAV.NSE	Sadbhav Engineering Limited	20200527	37	39.65	36.3	39.65	731004	39.65	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200527	14.15	15.45	14.05	15.45	321637	15.45	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200527	323.5	339	323.5	333.1	6391	333.1	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200527	72.75	72.75	72.3	72.75	2712	48.5
SAGCEM.NSE	Sagar Cements Limited	20200527	277	279.85	272.05	276.5	10778	54.57	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200527	28.9	29.95	28.75	29.65	44969584	27.81	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20200527	47.5	52.5	47.5	52.05	1331	52.05	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200527	7.7	8.1	7.7	8.1	106787	8.1	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200527	142.85	166.5	138.5	166.5	161082	164.09	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200527	6.35	6.85	6.35	6.85	172455	6.69	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20200527	103	108	102	104.7	16252	51.71	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200527	46.65	47.8	44.3	47.75	244	47.51	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200527	1.9	1.9	1.85	1.85	15813	1.85	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200527	61.3	62.75	59.35	60.8	12572	60.14	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200527	1.7	1.8	1.7	1.8	8587	1.8	up	up	correct
SANCO.NSE	Sanco Industries Limited	20200527	10.7	11.45	9.9	11.3	34712	11.3	up	up	correct
SANDESH.NSE	The Sandesh Limited	20200527	452.55	453	440	452.5	107	449.2581	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200527	140.05	140.95	134.9	136.3	5904	134.72	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20200527	37.05	38.55	36.25	38.3	4301	37.29	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200527	16.8	17.2	16.55	16.65	453087	16.65	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200527	54.55	54.6	52.35	52.7	4914	52.7	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200527	80.5	84.45	80.5	80.9	30000	80.9	up	up	correct
SANOFI.NSE	Sanofi India Limited	20200527	8044	8080	7717	7750.7	35955	7296.24	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200527	2.35	2.35	2.35	2.35	150182	2.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200527	138.95	142	137.05	139.15	45355	134.99	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200527	283.25	293	275.35	282.7	17764	278.49	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200527	13	13.15	12.7	13.05	20211	13.05	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20200527	385.65	396.65	377.5	380.75	11663	367.49	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200527	59.7	62.8	59.7	61.65	569	61.65	up	up	correct
SATIA.NSE	Satia Industries Limited	20200527	74.5	75.85	68	74.2	31844	74.12	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200527	49.4	49.95	47.15	48.05	93092	48.05	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200527	501.6	521.1	496	517.45	3008686	517.45	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200527	87.3	87.3	83.6	86.48	2393	86.48	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200527	752	754.4	737.2	741.15	682804	739.03	down	down	correct
SBIN.NSE	State Bank of India	20200527	151.95	160.8	150.8	158.6	88206678	157.15	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200527	0.35	0.35	0.3	0.3	59159	0.3	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20200527	3125.1	3149.95	3025.25	3086.8	102490	3034.33	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200527	44.2	45.9	43	43.65	4559	43.65	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200527	78.4	81.65	77.25	79.75	273713	79.75	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200527	45.25	50.15	43.7	48.25	18491461	47.5	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200527	67.55	69.25	64.35	64.75	10275	32.375	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200527	300.45	303	300	301.5	3708	300.1076	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20200527	84.75	87.45	83.95	86.7	7171	83.4722	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20200527	2.55	2.55	2.55	2.55	8263	2.55
SEQUENT.NSE	Sequent Scientific Limited	20200527	84.3	84.75	83.3	84	681611	83.82	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200527	123.35	123.35	119.65	121.6	6029	119.77	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200527	8.8	8.8	8.5	8.7	22372	8.7	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200527	219.2	219.6	204	214.9	94	214.9	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200527	4214.95	4220	4160	4182.1	18500	4182.1	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200527	93.7	95.85	92.8	95.69	241657	95.69	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200527	175.25	187	174.61	185.85	145842	185.85	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20200527	243	243	236.99	239.51	10000	239.51	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200527	0.65	0.7	0.65	0.65	62711	0.65
SEYAIND.NSE	Seya Industries Limited	20200527	45.5	45.55	41.55	45.55	67980	45.55	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20200527	1388.85	1388.85	1341.9	1362.05	4835	1362.05	down	down	correct
SGL.NSE	STL Global Limited	20200527	6.25	6.4	5.8	6.25	16598	6.25
SHAHALLOYS.NSE	Shah Alloys Limited	20200527	5.35	5.35	4.9	5.15	13289	5.15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200527	146.9	151.2	139.1	141.8	263226	140.21	down	down	correct
SHALBY.NSE	Shalby Limited	20200527	60.3	60.85	59	59.8	52324	59.12	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200527	54.5	55.5	53.6	54.4	20651	54.4	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200527	239.2	239.2	229	234	19583	234	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200527	78.8	79.2	77.5	78.65	18490	77.7152	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200527	137.35	143.75	137	143.75	16086	141.47	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200527	619	619	591.7	604.5	697	120.43	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200527	239.5	239.5	239.5	239.5	0	239.5
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200527	72.85	72.85	69.3	71.4	8218	71.4	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200527	66.8	66.8	63.55	64.55	41936	64.39	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20200527	379.85	379.85	365.85	368.75	19280	368.05	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200527	10.9	10.9	10.6	10.7	25446	10.7	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200527	22	23.7	22	22	319	21.75
SHIVATEX.NSE	Shiva Texyarn Limited	20200527	75.3	78.3	75.3	77.55	506	77.08	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200527	51.25	55.25	50.5	52.85	811046	52.22	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200527	134.5	134.5	131.5	132.95	66199	132.95	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200527	39.25	39.4	37.1	37.45	926588	34.57	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200527	20702.75	20900	20300	20477.55	81015	20433.79	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200527	81.8	81.9	77.1	80.5	14523	80.14	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200527	3.75	3.9	3.75	3.9	4942	3.9	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200527	16.85	18.5	16.85	17.3	6048	2.8713	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200527	70.65	72.4	69.4	71.65	10352	69.91	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200527	45.5	45.75	43.5	44.6	8981	44.37	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200527	499.2	520	490.05	520	51	515.8831	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200527	648	655	625	646.25	5091	627.15	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200527	2.55	2.6	2.5	2.6	102722	2.6	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200527	3	3	2.8	3	40809	3
SHYAMTEL.NSE	Shyam Telecom Limited	20200527	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200527	9.2	9.2	8.4	8.9	32303	8.9	down	down	correct
SIEMENS.NSE	Siemens Limited	20200527	1025	1027.4	1010.5	1018.8	502716	1014.4037	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200527	15.95	16.25	15.65	16.2	7868	15.61	up	up	correct
SIL.NSE	Standard Industries Limited	20200527	10.15	10.15	9.25	10	2494	10	down	down	correct
SILINV.NSE	SIL Investments Limited	20200527	100.95	105.3	100.95	104.85	1586	102.07	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200527	23.25	23.25	23.25	23.25	2640	22.7616
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200527	5	5.1	4.85	5.1	24986	5.1	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200527	25.75	25.75	24.75	25.75	267173	25.75
SINTEX.NSE	Sintex Industries Limited	20200527	1.15	1.15	1.1	1.15	3452358	1.15
SIRCA.NSE	Sirca Paints India Limited	20200527	172.95	172.95	166.4	171.8	7169	171.03	down	down	correct
SIS.NSE	SIS Limited	20200527	362.5	362.5	351	354.2	143926	354.2	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20200527	2.1	2.1	2.1	2.1	70241	2.1
SIYSIL.NSE	Siyaram Silk Mills Limited	20200527	101.05	103.25	98.3	102.25	40587	100.46	up	up	correct
SJVN.NSE	SJVN Limited	20200527	20.85	20.95	20.7	20.9	289713	18.86	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20200527	1440	1440	1410	1421.45	4719	1309.18	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200527	3.85	4	3.7	4	2625	4	up	up	correct
SKIPPER.NSE	Skipper Limited	20200527	26.9	30.45	26.9	29.05	711747	28.96	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200527	34.05	34.95	33.45	34.4	15354	33.62	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20200527	64.8	64.8	62.55	63.3	1481	63.3	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200527	362	363.05	353.55	358.15	19075	358.15	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200527	218.5	235.1	216.85	229.6	4918	229.13	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200527	37	37.55	36	36.5	60964	36.43	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200527	26	26.3	25.35	25.8	165255	25.8	down	down	correct
SOBHA.NSE	Sobha Limited	20200527	192.2	199.5	192.2	197.2	69188	190.15	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200527	476	480	468	469.3	11208	465.26	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200527	881.05	887.85	870	875	9721	867.09	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200527	96.3	98	95	96.1	36058	95.5419	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200527	1.95	1.95	1.95	1.95	500	1.95
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200527	11.6	12.3	11.4	12.1	2513	12.1	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200527	196.45	198.5	195.55	196.7	101153	190.22	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20200527	44	44.7	41.35	44.7	24593	44.7	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200527	626.05	627.05	615	617.1	639	611.31	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200527	4.95	4.95	4.85	4.9	10755920	4.9	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200527	18.8	20.5	18.8	20	21054	19.52	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200527	57.5	61	57.5	60.25	5470	59.81	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200527	420.35	441.35	412.6	441.35	31281	441.35	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200527	129.35	129.6	125.85	126.7	248702	126.7	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200527	1.45	1.45	1.45	1.45	0	1.45
SPECIALITY.NSE	Speciality Restaurants Limited	20200527	28.95	30.15	28.9	29.25	13436	29.25	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20200527	91	91.6	87.25	88.15	1596232	88.15	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200527	0.3	0.35	0.3	0.35	169095	0.35	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200527	14.55	14.7	14.25	14.35	21235	14.35	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200527	43.9	43.95	42.5	43	2616811	43	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200527	19.6	20.05	19	19.4	30364	19.4	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200527	7.3	7.35	7.05	7.35	7494	7.35	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200527	1.3	1.3	1.25	1.3	950411	1.3
SPYL.NSE	Shekhawati Poly	20200527	0.35	0.45	0.35	0.4	1574333	0.4	up	up	correct
SREEL.NSE	Sreeleathers Limited	20200527	115	116.4	114.5	114.6	823	114.6	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200527	4.1	4.15	3.9	4	1335939	4	down	down	correct
SRF.NSE	SRF Limited	20200527	3460	3460	3401.05	3426.2	100305	681.02	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200527	96.75	100.25	95.2	100.1	13399	98.02	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200527	132.05	135	131	133.9	22539	126.19	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200527	543	566.4	536.7	555	6954282	543.84	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200527	337.85	344.8	329.5	332.2	8760	165.91	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200527	0.4	0.4	0.35	0.4	9501	0.4
STAR.NSE	Strides Pharma Science Limited	20200527	412	412	395.1	401.05	764350	397.86	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200527	77.05	77.7	73.25	73.55	131435	73.55	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200527	90.2	91	89.2	90.45	43697	86.7	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200527	37.25	37.3	36.3	37.2	13834	37.2	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200527	18.25	19.35	18.25	19	8023	17.33	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20200527	11.7	12.25	11.7	11.9	12298	11.9	up	up	correct
STEL.NSE	STEL Holdings Limited	20200527	45.45	45.45	43	44.7	3821	44.7	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200527	112.1	113.85	111.6	113	12972	112.43	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200527	96.25	96.25	92.7	94.25	833473	91.62	down	up	incorrect
SUBROS.NSE	Subros Limited	20200527	153.9	157.75	150.7	156.15	34779	155.31	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200527	361	392.2	356	384.3	436827	381.21	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200527	1.5	1.5	1.4	1.5	29705	1.5
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200527	239.45	250	237.2	245.8	1328207	244.85	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200527	11.2	11.2	10.65	10.65	490	10.65	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200527	285.05	297	281.95	293.55	784	293.55	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200527	1351.05	1389.95	1351.05	1374.15	507	1363.6999	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200527	1.1	1.1	1	1	290593	1	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20200527	1191.25	1206.55	1190	1199.2	48109	1183.19	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200527	44.15	44.55	43.15	43.4	8034	42.73	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200527	163.05	169	163.05	164.4	374	164.4	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200527	289.25	294.3	285.55	286.55	65989	284.42	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200527	29.8	30.6	29.15	29.6	280512	29.6	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200527	464.9	464.9	443.4	450.9	13253945	444.97	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20200527	148.4	148.4	145	146.75	209060	145.49	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200527	395	405.35	390.9	393.75	3095412	385.22	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200527	63.85	63.85	62	63.05	4793	62.15	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200527	3.4	3.4	3.2	3.3	8610	3.3	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200527	153.05	154.5	148.05	153.85	13105	147.81	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200527	113.2	113.25	111.5	112.05	2077	111.38	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200527	996	996	969.1	979.8	55804	966.23	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200527	5.3	5.45	5.25	5.3	8155	5.3
SURANAT&P.NSE	Surana Telecom and Power Limited	20200527	3.1	3.15	2.85	2.95	7931	2.95	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200527	16	16	15.2	15.9	6005	15.9	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20200527	78.95	81	78	80.2	25618	78.55	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200527	19.75	20.8	19.3	19.4	2606	19.08	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200527	39.75	39.75	39.75	39.75	8000	39.19
SUVEN.NSE	Suven Life Sciences Limited	20200527	35.65	36.3	34.35	35.25	327538	35.25	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200527	324	327	314.5	322.45	103864	160.61	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200527	2.75	2.8	2.7	2.8	6868304	2.8	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20200527	100.95	100.95	100.1	100.5	56433	100.34	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200527	1050.85	1147	1049.9	1132.75	10372	1110.06	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200527	78.55	79.9	77	79	2196	77.68	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200527	155.9	155.9	147.2	153.75	328277	153.75	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20200527	801	805	780	788	43227	782.38	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200527	353	354.75	341.05	343.95	328920	343.95	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200527	36.35	36.4	34.45	36.2	642	36.2	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200527	127.2	129.5	123.7	127.55	35738	127.55	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20200527	54.6	54.6	52.05	54.05	110281	54.05	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200527	80.75	80.75	74.55	77.75	5601	76.86	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200527	65.7	66.9	65	65.6	142820	65.28	down	down	correct
TARMAT.NSE	Tarmat Limited	20200527	19	19.05	18.6	19	1358	19
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200527	9888.6	10145.25	9717.85	10024.75	1349	10021.98	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200527	300.4	311.65	299.35	310	2283084	295.15	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200527	73.75	74.9	72	73.85	921542	71.96	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200527	516	517.9	490	500.9	85396	493.34	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200527	374.6	375.7	362.2	368.55	3384200	363.75	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200527	760.05	765.3	740.1	751	356030	732.97	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200527	700	717	694	699.9	32157	669.76	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200527	415.05	424	414	420.75	166492	417.57	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200527	84.1	86	84	84.55	57958863	84.55	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200527	34.9	35.55	34.85	35.15	2215758	35.15	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200527	36	36.45	35.35	35.75	41541631	34.21	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200527	282.2	290.4	279.05	287.95	14007562	274.56	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200527	17.3	17.75	17.05	17.5	1442047	17.5	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200527	219.9	230	219.9	226.55	32705	225.52	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200527	20.05	20.45	19.8	20	25203	19.36	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200527	149	149.75	147.1	148.6	8688	147.52	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200527	296.95	296.95	275.05	275.15	2113	275.15	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200527	549.9	588.85	541.1	579.45	82306	576.58	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200527	5.1	5.25	5	5.2	1280	5.2	up	down	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200527	337.95	337.95	315.1	319.7	13795	319.7	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20200527	225.1	240	225	236.1	1451	229.84	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200527	1959	2010	1941.25	2005.3	3482185	1964.99	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200527	81.5	87.05	78	84.6	15321	83.39	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200527	1523	1523	1461.1	1480.15	16380	1480.15	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20200527	1.8	1.9	1.8	1.8	3806	1.8
TECHM.NSE	Tech Mahindra Limited	20200527	521.65	526	512.05	523.75	2265985	498.21	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200527	193.25	196	186	187.75	2353	180.49	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200527	32.9	33.05	31	32.75	289955	32.75	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200527	18.1	18.1	17.2	17.3	7682	17.3	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200527	31.75	34.75	31.4	34.75	37645	34.46	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200527	10.2	10.2	9.75	9.85	12340	9.85	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200527	22.35	22.5	21.9	22.4	55284	22.25	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200527	30.5	30.65	29.6	30.15	47844	29.8	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20200527	2.25	2.25	2.25	2.25	1852	2.25
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200527	241.95	242	227.35	231.1	5133	227.71	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200527	97	101.5	92.1	99	7657	99	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20200527	334	334	320.05	323.7	1551	320.59	down	down	correct
THERMAX.NSE	Thermax Limited	20200527	716	739.9	708.1	718	39908	714.47	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200527	26.95	26.95	26.05	26.7	395929	26.7	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200527	4.15	4.15	4.15	4.15	0	4.15
THYROCARE.NSE	Thyrocare Technologies Limited	20200527	504	512.95	502.7	510.55	56179	499.8	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200527	16.55	17.45	16.3	17.25	19467	17.25	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200527	3429.85	3497	3379.95	3445.15	847	1666.35	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200527	197.9	197.9	180.05	185.8	2524	185.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200527	314.85	317.7	306.45	309.55	39916	308.55	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20200527	5.5	5.5	5.25	5.25	289	5.25	down	down	correct
TIL.NSE	TIL Limited	20200527	117.8	121	115.65	118.6	3241	118.6	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200527	20	20	19.2	19.2	7	19.2	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200527	30.4	30.5	28.45	28.7	144746	27.74	down	down	correct
TIMKEN.NSE	Timken India Limited	20200527	785	785	753.1	766.65	58422	728.67	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200527	81.95	83.35	81	82.15	108883	80.9	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200527	99.05	102	93.6	99.75	4971	99.05	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200527	39.9	40.7	39	40.3	170260	39.74	up	up	correct
TITAN.NSE	Titan Company Limited	20200527	884.9	890.75	868.5	885.85	3925289	880.4	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200527	7.85	7.85	7.15	7.15	146353	7.15	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200527	33.8	33.9	31.7	32.7	89646	30.79	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200527	90.7	90.9	89.5	90.35	62002	84.02	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200527	1.3	1.3	1.3	1.3	0	1.3
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200527	55.7	60	55.7	59.95	2924	59.95	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200527	2598.95	2614	2372.3	2402.55	2379212	2371.71	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200527	312	312.95	304.8	305.85	1038328	297.13	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200527	50.1	50.1	46.4	47.25	2304	47.2	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200527	79.9	80.95	76	78.65	2482	37.75	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200527	3.9	3.95	3.7	3.85	13011	3.85	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200527	5.45	5.45	5.45	5.45	522	5.45
TRENT.NSE	Trent Limited	20200527	459.9	469.9	459.6	467.55	261854	466.45	up	up	correct
TRF.NSE	TRF Limited	20200527	68.75	68.75	65.5	66.8	2158	66.8	down	down	correct
TRIDENT.NSE	Trident Limited	20200527	4.6	4.6	4.55	4.55	1979015	4.41	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200527	27.85	28.15	27.25	28.15	13997	28.0075	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200527	6.45	6.75	6.2	6.55	85539	6.53	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200527	60.85	64	60.2	62	20066	61.32	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200527	39.9	41.3	39.9	41.25	1003371	40.57	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20200527	417.8	417.8	385.65	392.8	3456	387.01	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200527	4716	4777.3	4700	4725.25	2282	467.68	up	up	correct
TTL.NSE	T.T. Limited	20200527	26.7	27.5	26.7	27.05	2802	26.74	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200527	2.6	2.6	2.45	2.5	461932	2.5	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200527	21.1	21.15	20.8	21	1198945	21	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20200527	70.1	71.65	69	69.45	8821	69.45	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20200527	322	325	308.25	323.05	4252554	321.2143	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200527	1471	1471	1337	1375.5	181636	1355.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200527	174	177.05	174	175.55	14380	172.44	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20200527	1.1	1.2	1.1	1.15	9194	1.15	up	down	incorrect
TWL.NSE	Titagarh Wagons Limited	20200527	29.6	29.8	29	29.5	52425	29.5	down	down	correct
UBL.NSE	United Breweries Limited	20200527	931.05	938.75	918.05	931.4	577578	928.69	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200527	93.3	95.4	92.75	93.7	12365	92.41	up	up	correct
UCOBANK.NSE	UCO Bank	20200527	10.85	11.05	10.7	11	707877	11	up	up	correct
UFLEX.NSE	Uflex Limited	20200527	180.8	180.8	172.3	173.65	169158	171.71	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200527	65.95	67.25	64.05	65.9	48968	65.9	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200527	12	12.95	11.8	12.95	340734	12.76	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200527	3.35	3.4	3.25	3.35	116638	3.35
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200527	151.55	158	149.3	156.45	4751810	155.9473	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200527	26.35	26.55	26.1	26.45	710391	26.45	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200527	3801	3808	3691	3727.4	826875	3697.63	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20200527	34.65	35.55	34.6	35.2	6806	34.57	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200527	0.85	0.9	0.8	0.8	7326	0.8	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200527	126.8	128.45	123.25	125.95	31095	122.46	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20200527	47.2	48.4	47.1	47.55	2938	46.36	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200527	22.9	23.5	22.65	23.25	3265394	23.25	up	up	correct
UNITECH.NSE	Unitech Limited	20200527	1.35	1.35	1.25	1.25	1761781	1.25	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200527	189.05	215.3	189	210.45	528	207.85	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200527	94.9	96	93	96	15121	93.95	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200527	85.05	91.2	84.65	86.25	1077	86.25	up	up	correct
UPL.NSE	UPL Limited	20200527	370.5	390	367.05	387.8	15176464	378.56	up	up	correct
URJA.NSE	Urja Global Limited	20200527	2.4	2.4	2.4	2.4	555733	2.4
USHAMART.NSE	Usha Martin Limited	20200527	13.95	14.25	13.5	14.1	250446	14.1	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200527	259	259	235.02	244.46	385	244.46	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200527	955	990.6	955	988.7	289	988.7	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200527	331.99	338	328.01	331.55	1315	331.55	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200527	262	262	262	262	56	262
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200527	4.85	4.85	4.6	4.6	204299	4.6	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200527	60.25	62.2	57.1	61.75	57607	61.75	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200527	52.25	52.25	50.65	51.7	25908	51.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200527	533	543.5	522.5	543.5	11461	543.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200527	1098	1098	1054.5	1064.7	6968	208.74	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200527	49	49.85	48	49.15	9584	49.15	up	down	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20200527	27	27.2	26.4	26.55	728714	26.22	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200527	27.5	27.5	27.1	27.1	5332	17.74	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200527	2.7	2.85	2.7	2.75	1063	2.75	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20200527	130.9	131	127	128	77561	128	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200527	6.9	7.1	6.9	6.95	31831	6.95	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200527	2.9	3.2	2.9	2.95	1087	2.95	up	up	correct
VBL.NSE	Varun Beverages Limited	20200527	595.05	599.45	591.4	594.65	214195	393.84	down	up	incorrect
VEDL.NSE	Vedanta Limited	20200527	88.5	88.95	86.25	87.9	17368769	72.19	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200527	1000	1002	975.2	985.3	22674	979.9	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20200527	58.15	58.15	52.65	52.65	11806	52.65	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20200527	80.3	80.3	75.9	77.9	36304	77.8532	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200527	855.7	882.45	855.7	864.9	1096	852.78	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200527	32.45	32.45	31.1	32.15	1961	31.83	down	down	correct
VGUARD.NSE	V	20200527	170.1	174	169.35	170.85	289885	170.04	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20200527	1000.8	1005.4	975	995.05	361	993.5	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200527	2.5	2.5	2.5	2.5	33073	2.5
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200527	57.25	57.5	55.75	55.9	14155	55.4	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20200527	0.35	0.4	0.35	0.4	17955	0.4	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200527	3.3	3.3	3.3	3.3	173295	3.3
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200527	3.55	3.55	3.55	3.55	154324	3.55
VIKASWSP.NSE	Vikas WSP Limited	20200527	5.3	5.3	5	5	633881	5	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200527	66.9	70.8	66.5	69.1	58789	68.55	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200527	982	989.8	962	965.45	64057	961.95	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200527	571.45	575.85	561.2	575.85	7742	563.13	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200527	104.65	109.1	102	109.1	1271120	104.25	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200527	5.55	5.55	5.25	5.45	17032	5.45	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200527	213	214	202	205.35	2633400	205.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200527	15.4	15.4	14.3	14.85	4219	14.85	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200527	162	164	161.35	162.15	11411	157.74	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200527	3.9	3.9	3.65	3.9	6627	3.9
VISHAL.NSE	Vishal Fabrics Limited	20200527	244.1	244.1	234	244	17695	160.56	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200527	115.1	118	114.6	115.2	3308	114.44	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200527	63.35	74.9	63.1	71.05	43724	2.84	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20200527	0.2	0.2	0.15	0.2	80003	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200527	10.5	10.7	10.2	10.35	50873	10.35	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20200527	34.15	35	33.5	34.6	5684	32.67	up	up	correct
VMART.NSE	V	20200527	1591.9	1595.45	1565	1567.4	3690	1567.4	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200527	830	846	824	844.35	2913	829.56	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20200527	452.9	466	448.1	464.55	3177254	459.19	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20200527	152.8	152.8	149	149.65	16711	147.64	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200527	42.8	44	42.75	44	1425	43.74	up	up	correct
VSTIND.NSE	VST Industries Limited	20200527	3135	3140.7	3044	3073.15	15538	2886.58	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200527	909.9	909.9	888.2	900.6	1960	892.47	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200527	635.9	640	622.4	628.75	8545	612.39	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200527	92.7	92.7	88	89.7	138671	89.7	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200527	6914.95	6914.95	6856	6867.85	4399	6847.25	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200527	34.6	36.7	34.6	36.25	39610	36.25	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20200527	19.85	19.95	19.85	19.95	1561	19.95	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20200527	90.05	91.2	88.65	89.85	133767	89.09	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200527	14.05	14.7	14	14.35	18758	14.35	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200527	23	23	22	22.85	2555	22.61	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200527	55.4	57.4	55.1	55.8	526960	53.45	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20200527	59.6	60.4	57	58	80676	55.41	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200527	154.35	154.35	154.35	154.35	254	154.35
WELSPUNIND.NSE	Welspun India Limited	20200527	27.55	28.5	27.55	28.35	477926	28.31	up	up	correct
WENDT.NSE	Wendt (India) Limited	20200527	1999.95	2036	1984	2005.45	63	1971.84	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200527	284.4	284.4	271.25	277.6	310237	277.6	down	down	correct
WHEELS.NSE	Wheels India Limited	20200527	383.45	387	375.1	380.3	1574	377.58	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200527	1877	1890	1835	1873.3	35569	1868.99	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200527	14	14	13.45	13.95	2384	13.95	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200527	11.8	12.7	11.5	12.45	37124	12.03	up	up	correct
WIPRO.NSE	Wipro Limited	20200527	189.6	205.5	187.7	201.25	18083494	200.7986	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200527	224.95	227.5	219.05	224.7	237943	224.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200527	110.55	116.5	108	114.5	1196727	114.5	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200527	33.5	35	33.5	35	13500	32.74	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200527	128.45	128.85	125	126.9	31755	126.35	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200527	42.05	42.05	42.05	42.05	4706	42.05
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200527	44.8	45.3	39.65	40.8	3821	40.8	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200527	16	16.25	15.4	15.75	1258	15.75	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200527	32.2	33.85	31	32.45	634207	32.45	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20200527	27.45	27.9	27.35	27.6	12273293	27.6	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200527	165	166.3	161.7	164.45	14838387	161.87	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200527	12	12.1	11.8	12.05	238463	12.05	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200527	5.05	5.25	5	5.2	306334	5.2	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200527	35.7	37.45	35.65	36.25	732	36.25	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200527	87.15	92	87.1	90.1	148506	89.2	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20200527	36.35	36.5	34.9	36.25	49791	36.01	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200527	99.45	99.5	94	99.4	2698	99.4	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200527	23.2	23.2	21.6	22.45	299	22.45	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200527	138.15	143.95	137.5	139.85	7724	138.54	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200527	85	85	80.05	81.55	30371	81.55	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200527	36.05	37.2	35.95	36.6	13504	34.55	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200527	1240	1249.8	1201.35	1223.05	15844	1220.27	down	down	correct